Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	159.34	161.81	157.92	160.91	147.34	2,831,100
2021-07-19	158.72	159.61	156.55	158.98	145.58	2,772,000
2021-07-16	163.99	164.75	160.26	160.44	146.91	2,284,100
2021-07-15	165.91	165.91	162.32	163.66	149.86	3,505,900
2021-07-14	168.67	170.00	165.87	166.16	152.15	2,012,800
2021-07-13	167.02	168.36	165.98	167.26	153.16	2,127,100
2021-07-12	166.52	167.62	165.67	167.55	153.42	2,074,000
2021-07-09	163.96	166.61	162.74	166.27	152.25	2,346,200
2021-07-08	162.31	164.30	160.18	163.91	150.09	3,152,500
2021-07-07	169.27	169.43	164.64	165.43	151.48	4,204,600
2021-07-06	171.53	171.53	166.75	168.32	154.13	2,293,400
2021-07-02	170.29	171.23	169.63	170.67	156.28	1,563,500
2021-07-01	172.03	172.09	168.89	169.17	154.91	2,865,100
2021-06-30	171.15	172.45	170.20	172.16	157.64	2,954,400
2021-06-29	170.28	171.84	169.90	171.40	156.95	2,121,400
2021-06-28	168.94	171.16	168.44	170.57	156.19	2,265,900
2021-06-25	167.53	169.47	167.07	167.66	153.52	2,959,500
2021-06-24	166.20	167.27	165.24	167.04	152.96	2,059,900
2021-06-23	163.63	164.93	163.00	163.63	149.83	2,257,000
2021-06-22	163.54	164.20	162.43	163.67	149.87	2,983,800
2021-06-21	162.57	164.31	162.18	164.15	150.31	2,973,200
2021-06-18	165.34	165.34	161.47	162.19	148.52	3,936,500
2021-06-17	166.02	168.22	165.09	166.22	152.21	2,391,500
2021-06-16	168.06	168.63	164.45	166.02	152.02	2,360,900
2021-06-15	168.43	168.93	167.09	167.62	153.49	2,377,800
2021-06-14	167.77	168.44	165.78	168.44	154.24	2,755,500
2021-06-11	167.69	167.74	166.44	167.60	153.47	2,383,300
2021-06-10	167.19	167.87	164.69	167.34	153.23	2,905,800
2021-06-09	165.42	166.91	164.94	166.37	152.34	3,245,400
2021-06-08	166.51	166.51	163.24	164.91	151.01	2,437,100
2021-06-07	164.66	165.57	164.01	164.48	150.61	1,999,200
2021-06-04	162.39	166.15	162.39	165.58	151.62	2,443,000
2021-06-03	161.64	163.73	161.02	162.07	148.41	2,553,700
2021-06-02	163.86	165.32	163.36	164.50	150.63	2,071,800
2021-06-01	163.76	166.32	162.17	163.69	149.89	2,981,800
2021-05-28	163.73	165.62	163.08	164.60	150.72	2,750,200
2021-05-27	163.19	165.35	162.94	163.21	149.45	3,469,200
2021-05-26	163.72	165.16	162.67	163.88	149.43	4,016,300
2021-05-25	164.31	165.17	162.69	163.72	149.29	3,327,300
2021-05-24	160.99	162.99	160.73	162.51	148.18	3,434,600
2021-05-21	159.69	160.77	158.98	159.36	145.31	3,526,700
2021-05-20	155.37	161.20	154.87	159.47	145.41	5,986,500
2021-05-19	145.79	153.33	144.07	153.12	139.62	7,065,800
2021-05-18	149.61	149.79	145.81	145.89	133.03	4,223,000
2021-05-17	148.37	148.82	145.83	148.10	135.04	5,079,800
2021-05-14	147.99	150.77	146.63	149.61	136.42	4,852,100
2021-05-13	147.61	149.33	145.62	146.63	133.70	4,053,200
2021-05-12	147.40	149.01	145.65	146.05	133.17	4,733,000
2021-05-11	148.34	152.09	147.85	150.84	137.54	4,643,100
2021-05-10	156.83	157.17	150.76	150.79	137.50	4,132,300
2021-05-07	156.67	158.35	156.02	157.26	143.39	2,706,500
2021-05-06	153.99	156.48	152.86	155.42	141.72	4,775,100
2021-05-05	153.28	155.22	152.30	153.93	140.36	4,415,400
2021-05-04	150.00	152.00	148.55	151.91	138.52	3,849,600
2021-05-03	154.00	154.18	150.70	151.32	137.98	3,265,500
2021-04-30	155.54	156.31	152.57	153.16	139.66	4,035,000
2021-04-29	156.54	158.11	154.01	158.01	144.08	5,833,000
2021-04-28	158.50	158.76	155.04	156.06	142.30	3,304,600
2021-04-27	161.34	161.92	159.47	159.55	145.48	3,232,400
2021-04-26	158.63	161.90	158.27	160.64	146.48	2,705,500

← NewerPage 23 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.