Analog Devices Inc historical data

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

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
2021-10-19	173.74	176.75	172.55	176.63	162.42	3,336,700
2021-10-18	170.38	173.66	169.72	173.33	159.39	2,541,500
2021-10-15	170.03	172.10	169.72	172.04	158.20	2,887,000
2021-10-14	166.52	168.60	166.13	168.20	154.67	5,043,100
2021-10-13	165.96	166.71	163.57	164.35	151.13	3,416,600

← NewerPage 21 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.