Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 173.10 | 174.96 | 172.04 | 173.39 | 160.05 | 3,584,400 |
| 2022-01-05 | 175.32 | 177.18 | 172.73 | 172.84 | 159.54 | 3,655,200 |
| 2022-01-04 | 177.68 | 179.52 | 174.12 | 175.55 | 162.05 | 3,889,300 |
| 2022-01-03 | 175.17 | 177.60 | 174.75 | 177.15 | 163.52 | 2,667,500 |
| 2021-12-31 | 174.75 | 176.66 | 174.58 | 175.77 | 162.25 | 1,917,200 |
| 2021-12-30 | 176.00 | 176.96 | 174.47 | 174.78 | 161.34 | 1,638,600 |
| 2021-12-29 | 174.53 | 176.55 | 174.53 | 175.52 | 162.02 | 1,685,500 |
| 2021-12-28 | 176.42 | 176.79 | 174.03 | 174.38 | 160.97 | 1,634,800 |
| 2021-12-27 | 173.01 | 175.53 | 173.01 | 175.47 | 161.97 | 2,134,900 |
| 2021-12-23 | 172.80 | 174.44 | 172.57 | 172.66 | 159.38 | 2,026,200 |
| 2021-12-22 | 171.65 | 172.62 | 170.98 | 172.29 | 159.04 | 2,025,500 |
| 2021-12-21 | 170.12 | 172.34 | 168.93 | 172.08 | 158.84 | 3,018,100 |
| 2021-12-20 | 166.84 | 169.12 | 166.35 | 168.32 | 155.37 | 4,087,400 |
| 2021-12-17 | 171.12 | 172.42 | 169.04 | 170.11 | 157.02 | 7,659,800 |
| 2021-12-16 | 180.15 | 180.80 | 172.16 | 172.60 | 159.32 | 4,817,300 |
| 2021-12-15 | 177.61 | 179.68 | 174.14 | 179.53 | 165.72 | 3,598,700 |
| 2021-12-14 | 176.95 | 178.24 | 173.59 | 176.28 | 162.72 | 3,770,900 |
| 2021-12-13 | 183.45 | 184.66 | 178.22 | 178.47 | 164.74 | 4,457,700 |
| 2021-12-10 | 186.41 | 186.50 | 181.13 | 183.43 | 169.32 | 2,570,800 |
| 2021-12-09 | 184.93 | 187.66 | 183.48 | 183.68 | 169.55 | 3,457,800 |
| 2021-12-08 | 185.76 | 186.52 | 184.33 | 186.26 | 171.93 | 3,167,800 |
| 2021-12-07 | 183.67 | 187.69 | 183.59 | 186.64 | 172.28 | 4,850,000 |
| 2021-12-06 | 182.32 | 182.67 | 176.19 | 181.06 | 167.13 | 3,938,200 |
| 2021-12-03 | 182.97 | 183.95 | 178.71 | 180.79 | 166.88 | 2,958,600 |
| 2021-12-02 | 180.00 | 182.53 | 178.00 | 180.63 | 166.74 | 3,795,600 |
| 2021-12-01 | 182.28 | 188.20 | 180.65 | 180.84 | 166.29 | 4,831,300 |
| 2021-11-30 | 182.61 | 184.26 | 178.91 | 180.25 | 165.75 | 4,561,800 |
| 2021-11-29 | 180.54 | 183.69 | 178.45 | 183.20 | 168.46 | 4,374,800 |
| 2021-11-26 | 179.00 | 180.41 | 176.78 | 178.00 | 163.68 | 2,539,100 |
| 2021-11-24 | 181.45 | 182.51 | 179.67 | 182.47 | 167.79 | 2,914,800 |
| 2021-11-23 | 186.25 | 188.00 | 180.23 | 182.45 | 167.77 | 4,976,400 |
| 2021-11-22 | 190.00 | 191.95 | 185.36 | 185.50 | 170.58 | 5,228,600 |
| 2021-11-19 | 188.09 | 190.00 | 187.72 | 188.80 | 173.61 | 3,299,800 |
| 2021-11-18 | 188.10 | 188.69 | 185.99 | 188.09 | 172.96 | 2,091,800 |
| 2021-11-17 | 188.03 | 188.10 | 185.54 | 187.04 | 171.99 | 2,242,300 |
| 2021-11-16 | 184.58 | 187.85 | 184.50 | 187.67 | 172.57 | 2,126,300 |
| 2021-11-15 | 185.72 | 185.72 | 183.74 | 185.06 | 170.17 | 1,337,200 |
| 2021-11-12 | 183.57 | 185.70 | 181.55 | 184.79 | 169.92 | 1,847,600 |
| 2021-11-11 | 183.23 | 183.37 | 180.43 | 183.10 | 168.37 | 1,703,300 |
| 2021-11-10 | 183.00 | 185.50 | 180.04 | 180.86 | 166.31 | 2,735,500 |
| 2021-11-09 | 184.32 | 185.89 | 182.82 | 185.00 | 170.12 | 2,508,500 |
| 2021-11-08 | 183.47 | 185.94 | 183.36 | 184.46 | 169.62 | 2,582,300 |
| 2021-11-05 | 183.75 | 186.10 | 182.20 | 184.18 | 169.36 | 3,415,700 |
| 2021-11-04 | 179.00 | 180.96 | 176.25 | 180.73 | 166.19 | 5,252,700 |
| 2021-11-03 | 177.42 | 179.27 | 175.87 | 178.80 | 164.42 | 1,997,700 |
| 2021-11-02 | 174.99 | 178.25 | 174.70 | 177.94 | 163.63 | 2,405,800 |
| 2021-11-01 | 173.18 | 175.25 | 172.91 | 174.99 | 160.91 | 2,180,700 |
| 2021-10-29 | 171.40 | 173.86 | 170.59 | 173.49 | 159.53 | 3,137,400 |
| 2021-10-28 | 172.26 | 174.35 | 171.53 | 172.46 | 158.59 | 2,781,100 |
| 2021-10-27 | 174.11 | 175.00 | 170.00 | 170.46 | 156.75 | 6,263,900 |
| 2021-10-26 | 181.97 | 182.39 | 179.64 | 179.88 | 165.41 | 2,209,200 |
| 2021-10-25 | 178.58 | 181.10 | 178.42 | 180.52 | 166.00 | 2,498,200 |
| 2021-10-22 | 179.24 | 180.77 | 177.68 | 178.42 | 164.07 | 3,074,300 |
| 2021-10-21 | 176.66 | 179.05 | 176.14 | 178.81 | 164.43 | 2,744,000 |
| 2021-10-20 | 176.91 | 177.86 | 175.92 | 176.92 | 162.69 | 3,025,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.