Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	376.15	382.97	373.39	380.20	379.05	3,904,100
2026-07-22	376.83	387.62	376.00	386.73	385.56	3,176,100
2026-07-21	387.91	388.00	377.69	382.81	381.65	4,224,500
2026-07-20	382.10	382.10	372.03	372.46	371.33	2,942,700
2026-07-17	369.50	379.78	366.72	375.36	374.22	3,674,800
2026-07-16	380.01	386.07	377.65	380.53	379.37	4,096,300
2026-07-15	397.35	400.69	383.28	390.96	389.77	3,099,900
2026-07-14	398.28	400.47	392.00	392.75	391.56	3,139,500
2026-07-13	389.83	390.59	382.95	386.01	384.84	3,483,500
2026-07-10	387.50	398.34	385.93	395.65	394.45	2,325,800
2026-07-09	395.60	399.35	388.33	393.64	392.44	3,106,100
2026-07-08	374.25	389.78	374.25	385.40	384.23	2,609,500
2026-07-07	376.33	381.66	371.09	379.03	377.88	4,813,800
2026-07-06	387.91	395.93	385.96	388.83	387.65	4,447,300
2026-07-02	390.81	396.00	372.64	377.16	376.01	6,144,100
2026-07-01	390.89	397.58	387.84	388.98	387.80	5,750,900
2026-06-30	392.92	401.82	391.78	397.17	395.96	6,480,700
2026-06-29	388.16	398.06	385.01	391.78	390.59	5,169,300
2026-06-26	405.43	406.08	382.82	386.91	385.73	12,478,800
2026-06-25	424.25	431.87	412.35	417.93	416.66	6,440,800
2026-06-24	407.22	414.46	404.00	413.16	411.91	4,648,300
2026-06-23	426.86	426.86	403.21	407.26	406.02	7,559,600
2026-06-22	437.75	445.91	436.39	445.48	444.13	4,289,100
2026-06-18	426.23	438.56	426.23	434.46	433.14	11,869,000
2026-06-17	421.64	428.09	414.06	414.45	413.19	3,603,500
2026-06-16	426.59	438.65	415.70	416.00	414.74	4,350,900
2026-06-15	429.17	433.00	424.90	427.58	426.28	4,530,800
2026-06-12	411.95	422.23	406.40	417.79	416.52	2,997,500
2026-06-11	401.94	413.05	397.01	412.13	410.88	4,846,300
2026-06-10	399.56	411.00	392.41	392.67	391.48	3,868,600
2026-06-09	411.95	414.59	383.32	404.62	403.39	5,415,600
2026-06-08	414.95	415.00	401.59	403.89	402.66	5,140,200
2026-06-05	419.49	419.64	401.26	401.39	400.17	7,242,600
2026-06-04	427.78	432.27	420.59	428.76	427.46	3,376,700
2026-06-03	424.90	439.70	418.22	437.67	436.34	5,700,700
2026-06-02	409.50	423.97	409.00	423.20	421.91	4,954,100
2026-06-01	404.25	409.99	399.91	402.69	400.37	4,335,600
2026-05-29	423.45	423.45	408.17	413.85	411.47	5,507,900
2026-05-28	417.14	420.95	407.26	419.01	416.60	5,055,600
2026-05-27	433.50	433.50	407.78	416.88	414.48	4,095,400
2026-05-26	406.25	422.94	406.25	419.94	417.52	6,628,900
2026-05-22	389.14	400.73	387.01	397.07	394.78	6,107,800
2026-05-21	396.64	397.00	381.22	384.21	382.00	5,303,500
2026-05-20	390.00	406.14	383.85	398.05	395.76	10,353,000
2026-05-19	409.16	423.42	407.19	414.31	411.92	6,190,400
2026-05-18	426.90	428.68	414.07	418.58	416.17	4,228,500
2026-05-15	415.18	422.18	414.55	417.49	415.08	3,709,600
2026-05-14	430.97	433.91	424.07	426.79	424.33	2,811,400
2026-05-13	427.84	435.72	426.00	432.39	429.90	3,486,300
2026-05-12	417.85	420.91	406.77	419.65	417.23	4,848,600
2026-05-11	412.21	422.88	411.48	422.73	420.29	3,796,800
2026-05-08	418.00	418.75	413.52	416.52	414.12	3,754,400
2026-05-07	413.91	413.96	405.91	408.52	406.17	3,938,200
2026-05-06	404.71	416.00	404.40	415.63	413.24	3,893,600
2026-05-05	396.75	405.66	393.19	404.77	402.44	3,343,100
2026-05-04	402.26	402.26	391.88	397.02	394.73	1,914,100
2026-05-01	397.06	399.05	393.41	397.69	395.40	1,986,900
2026-04-30	393.39	402.67	391.18	402.26	399.94	3,746,100
2026-04-29	392.00	394.95	386.53	389.31	387.07	3,097,800
2026-04-28	389.80	393.10	382.45	383.26	381.05	3,846,500

← NewerPage 2 of 79 · 4,728 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.