Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	165.96	166.71	163.57	164.35	151.13	3,416,600
2021-10-12	168.51	169.57	163.82	164.02	150.83	3,018,000
2021-10-11	168.12	171.54	167.80	167.90	154.39	1,964,800
2021-10-08	168.48	168.95	166.68	168.62	155.06	3,145,900
2021-10-07	167.43	169.29	166.74	166.98	153.55	2,174,100
2021-10-06	163.78	166.27	163.14	166.05	152.69	2,754,000
2021-10-05	165.24	166.73	163.96	165.37	152.07	2,899,100
2021-10-04	166.74	167.70	163.65	164.26	151.05	5,377,500
2021-10-01	167.83	168.88	164.76	167.37	153.91	3,549,200
2021-09-30	170.36	171.26	167.36	167.48	154.01	4,820,600
2021-09-29	170.54	171.83	168.12	168.84	155.26	3,498,400
2021-09-28	172.28	174.88	171.18	171.29	157.51	5,494,000
2021-09-27	177.27	178.13	175.60	176.91	162.68	4,497,200
2021-09-24	176.55	178.84	175.84	178.53	164.17	2,393,300
2021-09-23	174.50	177.79	174.15	177.23	162.97	3,391,900
2021-09-22	172.00	174.26	171.23	173.85	159.86	3,484,500
2021-09-21	170.82	171.64	168.24	170.57	156.85	4,011,300
2021-09-20	170.10	170.76	167.03	169.48	155.85	10,189,700
2021-09-17	171.40	173.02	170.29	171.52	157.72	13,056,400
2021-09-16	172.43	174.46	172.43	173.21	159.28	4,582,700
2021-09-15	173.94	174.46	172.08	174.08	160.08	4,498,500
2021-09-14	173.54	174.10	171.54	173.47	159.52	5,335,200
2021-09-13	171.59	173.14	170.30	172.81	158.91	7,431,700
2021-09-10	169.60	172.09	169.55	169.94	156.27	4,280,800
2021-09-09	163.27	170.13	163.27	168.81	155.23	7,601,800
2021-09-08	163.71	165.67	162.40	163.67	150.50	4,620,100
2021-09-07	162.66	163.74	162.15	163.27	150.14	5,132,100
2021-09-03	162.52	163.50	161.74	162.44	149.37	2,385,600
2021-09-02	162.13	162.94	161.22	162.62	149.54	4,514,700
2021-09-01	163.77	164.20	161.04	161.11	148.15	6,513,600
2021-08-31	166.15	166.52	161.34	162.95	149.84	9,136,300
2021-08-30	166.97	168.27	166.65	166.98	153.55	4,901,600
2021-08-27	167.30	169.81	166.17	166.48	153.09	9,136,200
2021-08-26	165.00	168.48	163.69	167.36	153.90	7,306,300
2021-08-25	166.11	167.93	163.08	164.00	150.17	19,156,400
2021-08-24	169.84	170.36	164.75	165.85	151.87	8,137,000
2021-08-23	170.24	172.80	166.06	169.63	155.33	13,465,500
2021-08-20	166.87	168.18	165.07	166.64	152.59	2,913,000
2021-08-19	165.12	166.97	163.55	166.79	152.73	3,451,100
2021-08-18	164.90	168.04	161.29	165.78	151.80	5,452,700
2021-08-17	170.14	170.14	165.66	166.30	152.28	4,593,000
2021-08-16	169.63	171.56	169.47	171.07	156.65	2,163,200
2021-08-13	169.35	170.77	168.39	170.08	155.74	2,040,700
2021-08-12	169.50	169.71	166.56	168.58	154.37	2,562,100
2021-08-11	172.04	172.09	168.68	170.46	156.09	1,946,400
2021-08-10	171.31	171.64	169.00	171.00	156.58	1,943,800
2021-08-09	171.06	172.53	169.39	171.31	156.87	2,580,800
2021-08-06	168.83	171.89	168.37	171.13	156.70	3,164,200
2021-08-05	173.56	173.77	168.83	169.93	155.60	3,468,300
2021-08-04	168.74	175.25	168.60	172.58	158.03	10,201,100
2021-08-03	168.37	169.02	165.59	168.68	154.46	3,271,200
2021-08-02	168.64	171.33	167.37	167.62	153.49	2,822,000
2021-07-30	165.58	168.20	165.14	167.42	153.30	2,678,800
2021-07-29	164.78	167.16	164.54	166.54	152.50	3,164,400
2021-07-28	163.32	164.65	162.84	164.04	150.21	3,632,400
2021-07-27	163.51	163.75	159.54	162.59	148.88	4,077,700
2021-07-26	161.27	164.34	161.27	163.90	150.08	1,733,600
2021-07-23	163.23	163.84	161.67	163.55	149.76	2,178,700
2021-07-22	162.26	163.03	160.83	162.02	148.36	3,250,900
2021-07-21	161.29	164.84	160.78	164.84	150.94	2,076,000

← NewerPage 22 of 79 · 4,731 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.