Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	165.17	165.95	161.72	164.50	152.59	4,159,600
2022-04-01	166.50	167.14	162.85	165.36	153.39	2,941,000
2022-03-31	166.96	167.94	165.08	165.18	153.22	3,881,500
2022-03-30	168.78	170.00	165.78	166.48	154.42	2,689,100
2022-03-29	169.05	171.56	167.73	170.18	157.86	3,127,700
2022-03-28	164.18	167.45	163.35	167.26	155.15	2,745,200
2022-03-25	165.06	165.92	162.86	165.63	153.64	2,236,300
2022-03-24	160.82	165.06	159.86	164.96	153.01	3,152,200
2022-03-23	163.38	164.31	158.79	159.14	147.62	3,409,900
2022-03-22	163.79	166.49	163.42	164.77	152.84	2,568,300
2022-03-21	161.80	164.74	161.47	164.22	152.33	3,258,900
2022-03-18	158.56	163.94	157.09	163.45	151.61	9,901,900
2022-03-17	156.87	160.05	155.76	159.98	148.39	4,272,400
2022-03-16	153.09	158.75	152.53	158.57	147.09	4,376,200
2022-03-15	147.32	151.46	146.41	150.92	139.99	3,309,900
2022-03-14	147.52	148.84	143.81	145.63	135.08	3,910,500
2022-03-11	153.20	153.78	147.29	147.60	136.91	3,964,300
2022-03-10	150.85	151.79	147.85	150.56	139.66	4,035,700
2022-03-09	153.09	155.06	151.30	153.62	142.50	3,046,300
2022-03-08	146.02	152.78	143.85	148.52	137.76	4,745,200
2022-03-07	157.02	157.34	146.21	146.28	135.69	5,701,300
2022-03-04	157.68	159.27	155.75	156.85	145.49	2,778,600
2022-03-03	161.46	161.70	156.97	159.28	147.75	2,656,100
2022-03-02	157.47	161.53	157.11	159.82	148.25	2,578,700
2022-03-01	159.53	160.75	155.55	156.95	145.58	3,761,800
2022-02-28	161.33	161.33	157.24	160.29	148.68	3,606,900
2022-02-25	159.88	162.18	157.67	162.12	150.38	2,741,600
2022-02-24	154.33	160.00	152.03	159.79	148.22	4,152,200
2022-02-23	162.07	163.50	156.17	156.49	144.45	5,087,000
2022-02-22	158.90	162.88	158.29	160.88	148.50	4,269,500
2022-02-18	161.11	162.70	158.57	160.36	148.02	3,921,600
2022-02-17	166.13	166.27	160.33	160.43	148.09	4,702,700
2022-02-16	161.89	168.89	161.57	168.34	155.39	5,825,200
2022-02-15	157.27	162.34	157.10	162.04	149.58	4,909,600
2022-02-14	154.92	157.09	151.52	153.98	142.14	4,501,500
2022-02-11	161.96	163.28	153.08	153.90	142.06	5,455,500
2022-02-10	163.82	168.33	161.03	161.67	149.23	3,462,600
2022-02-09	165.38	168.34	163.48	168.21	155.27	3,207,900
2022-02-08	160.93	163.68	160.40	163.13	150.58	3,173,200
2022-02-07	161.08	163.25	160.30	160.82	148.45	2,443,300
2022-02-04	160.15	162.38	156.77	161.03	148.64	5,174,400
2022-02-03	165.64	167.62	161.57	162.02	149.56	4,452,100
2022-02-02	165.43	169.43	164.90	168.91	155.92	2,824,500
2022-02-01	164.10	165.50	161.05	165.37	152.65	3,038,000
2022-01-31	158.32	164.23	157.21	163.97	151.36	4,504,800
2022-01-28	154.12	158.71	151.18	158.63	146.43	3,839,700
2022-01-27	162.60	163.75	154.04	154.59	142.70	4,691,100
2022-01-26	159.00	165.10	157.34	159.77	147.48	5,850,000
2022-01-25	157.39	159.59	155.42	155.77	143.79	4,064,200
2022-01-24	159.01	161.72	151.47	161.44	149.02	6,665,200
2022-01-21	158.82	162.68	156.96	159.52	147.25	5,547,500
2022-01-20	163.82	164.76	158.60	158.63	146.43	4,021,300
2022-01-19	167.10	168.79	162.97	163.06	150.52	3,736,600
2022-01-18	168.69	170.12	166.17	166.50	153.69	4,160,300
2022-01-14	168.41	172.12	168.09	172.00	158.77	2,869,600
2022-01-13	175.61	176.27	169.24	169.78	156.72	3,954,000
2022-01-12	175.39	175.39	171.97	173.75	160.38	1,993,400
2022-01-11	168.77	174.03	168.46	173.63	160.27	3,789,300
2022-01-10	168.11	170.73	165.38	170.40	157.29	6,017,100
2022-01-07	173.10	173.76	166.00	168.84	155.85	6,747,500

← NewerPage 20 of 21 · 1,255 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.