Analog Devices Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	145.45	149.22	143.30	146.09	136.14	4,158,000
2022-06-29	146.91	147.51	144.75	147.27	137.24	2,586,600
2022-06-28	151.41	153.16	148.37	148.49	138.38	2,786,500
2022-06-27	151.10	152.33	149.54	150.59	140.34	2,048,300
2022-06-24	147.59	150.05	147.20	149.69	139.50	5,108,900
2022-06-23	149.02	149.21	143.94	145.54	135.63	2,946,000
2022-06-22	146.95	148.98	145.86	147.65	137.60	3,720,400
2022-06-21	147.33	150.29	147.29	148.35	138.25	3,085,600
2022-06-17	144.02	145.50	141.79	144.63	134.78	6,723,900
2022-06-16	146.36	146.36	141.69	143.46	133.69	4,722,800
2022-06-15	149.17	152.47	146.73	150.08	139.86	3,263,200
2022-06-14	149.21	150.14	146.05	147.17	137.15	2,765,000
2022-06-13	153.23	154.43	147.33	147.77	137.71	5,861,600
2022-06-10	158.35	160.18	156.81	156.92	146.23	3,369,800
2022-06-09	163.99	167.03	161.51	161.61	150.60	3,144,800
2022-06-08	165.86	167.96	163.93	165.01	153.77	2,928,800
2022-06-07	163.74	167.34	162.84	166.95	155.58	2,108,000
2022-06-06	167.35	168.83	164.56	165.27	154.02	2,273,800
2022-06-03	166.59	166.98	164.81	165.24	153.99	2,539,100
2022-06-02	164.51	169.41	163.68	169.24	157.72	2,637,700
2022-06-01	169.18	169.31	163.32	164.77	153.55	3,283,600
2022-05-31	166.90	169.59	163.59	168.40	156.93	5,102,500
2022-05-27	165.49	168.16	164.17	167.55	156.14	4,942,300
2022-05-26	162.36	165.89	161.41	164.00	152.12	3,820,100
2022-05-25	160.47	163.24	159.34	162.32	150.57	2,500,300
2022-05-24	159.88	163.25	158.81	161.85	150.13	3,172,000
2022-05-23	161.62	163.50	159.88	161.55	149.85	2,291,100
2022-05-20	163.60	165.16	156.72	162.44	150.68	3,977,400
2022-05-19	160.85	164.17	159.08	160.94	149.29	3,812,600
2022-05-18	166.33	166.33	159.24	159.92	148.34	5,684,400
2022-05-17	160.99	164.38	160.62	163.84	151.98	4,952,200
2022-05-16	157.23	159.18	155.58	157.44	146.04	2,328,400
2022-05-13	155.04	159.70	153.88	158.74	147.24	4,783,200
2022-05-12	151.04	153.68	149.97	152.89	141.82	3,117,700
2022-05-11	153.43	157.31	151.75	151.99	140.98	3,861,700
2022-05-10	155.94	158.51	152.65	155.22	143.98	3,157,800
2022-05-09	154.20	156.03	151.78	152.25	141.22	4,123,100
2022-05-06	156.55	158.77	154.35	156.13	144.82	2,710,400
2022-05-05	162.02	163.37	156.51	158.24	146.78	3,961,500
2022-05-04	158.68	164.92	154.26	164.77	152.84	3,940,400
2022-05-03	157.88	159.71	156.51	158.87	147.37	2,441,900
2022-05-02	155.34	158.54	152.79	158.15	146.70	2,865,900
2022-04-29	158.04	159.72	154.24	154.38	143.20	4,835,800
2022-04-28	154.13	162.27	153.73	160.45	148.83	4,156,000
2022-04-27	150.00	155.73	149.68	151.72	140.73	3,077,300
2022-04-26	156.93	157.32	152.74	152.81	141.74	3,661,200
2022-04-25	154.19	159.15	153.76	158.92	147.41	4,487,500
2022-04-22	157.98	159.63	155.17	155.25	144.01	2,640,400
2022-04-21	162.50	164.68	157.97	158.71	147.22	3,555,000
2022-04-20	164.46	165.56	160.54	161.38	149.69	2,582,400
2022-04-19	160.34	162.80	158.61	162.32	150.57	2,674,700
2022-04-18	156.28	161.25	156.17	160.34	148.73	2,728,500
2022-04-14	158.37	159.86	156.29	156.50	145.17	5,228,700
2022-04-13	156.72	158.96	155.21	158.12	146.67	2,335,200
2022-04-12	157.33	159.56	154.99	155.50	144.24	2,580,000
2022-04-11	157.67	158.09	154.69	154.89	143.67	3,693,700
2022-04-08	160.46	161.01	158.40	158.74	147.24	3,025,000
2022-04-07	159.27	162.91	159.14	161.25	149.57	3,161,800
2022-04-06	157.42	164.28	157.27	160.28	148.67	6,036,000
2022-04-05	162.51	163.51	155.87	159.98	148.39	7,223,600

← NewerPage 19 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-16	2:1
1997-01-07	4:3
1996-01-04	3:2
1995-01-05	3:2

Dividends

Ex-date	Amount
2026-09-01	1.1000 USD
2026-06-02	1.1000 USD
2026-03-03	1.1000 USD
2025-12-08	0.9900 USD
2025-09-02	0.9900 USD
2025-06-04	0.9900 USD
2025-03-04	0.9900 USD
2024-12-09	0.9200 USD
2024-09-03	0.9200 USD
2024-06-04	0.9200 USD
2024-03-04	0.9200 USD
2023-12-01	0.8600 USD
2023-09-01	0.8600 USD
2023-06-02	0.8600 USD
2023-02-24	0.8600 USD
2022-12-02	0.7600 USD
2022-08-29	0.7600 USD
2022-05-27	0.7600 USD
2022-02-24	0.7600 USD
2021-12-02	0.6900 USD
2021-08-26	0.6900 USD
2021-05-27	0.6900 USD
2021-02-25	0.6900 USD
2020-12-03	0.6200 USD
2020-08-27	0.6200 USD
2020-05-28	0.6200 USD
2020-02-27	0.6200 USD
2019-12-05	0.5400 USD
2019-08-29	0.5400 USD
2019-05-30	0.5400 USD
2019-02-28	0.5400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.