Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	156.70	159.97	156.11	159.02	145.00	3,415,500
2021-04-22	157.27	158.13	154.91	155.37	141.67	2,487,900
2021-04-21	155.49	158.34	154.12	158.29	144.33	2,713,100
2021-04-20	154.90	156.26	153.57	154.47	140.85	2,339,700
2021-04-19	158.48	159.00	155.70	156.91	143.08	3,405,000
2021-04-16	160.99	161.33	159.14	159.51	145.45	1,861,900
2021-04-15	160.00	161.32	158.69	160.71	146.54	1,816,000
2021-04-14	157.71	160.63	157.65	158.46	144.49	1,596,400
2021-04-13	160.55	160.95	157.36	159.16	145.13	1,704,600
2021-04-12	160.64	160.89	158.96	159.73	145.65	2,026,700
2021-04-09	160.80	161.97	160.17	161.24	147.02	2,250,400
2021-04-08	161.62	162.23	159.50	162.12	147.83	2,599,500
2021-04-07	161.68	161.98	158.63	159.45	145.39	2,062,700
2021-04-06	162.30	163.09	159.76	161.71	147.45	2,422,100
2021-04-05	162.16	163.90	160.60	163.49	149.08	2,628,400
2021-04-01	157.38	160.49	156.88	160.38	146.24	3,345,800
2021-03-31	154.22	156.11	153.61	155.08	141.41	3,457,000
2021-03-30	152.15	153.43	151.50	152.61	139.15	2,114,000
2021-03-29	155.03	156.21	152.02	153.85	140.29	2,779,000
2021-03-26	148.42	157.37	148.00	157.11	143.26	3,686,200
2021-03-25	148.44	150.91	146.51	149.90	136.68	2,725,300
2021-03-24	152.34	153.97	150.20	150.44	137.18	2,792,800
2021-03-23	154.59	154.97	149.63	150.49	137.22	2,505,200
2021-03-22	153.22	156.32	153.22	154.50	140.88	3,321,600
2021-03-19	149.40	153.21	147.74	151.91	138.52	4,624,900
2021-03-18	151.35	153.28	149.28	149.45	136.27	3,853,400
2021-03-17	150.42	154.87	150.07	154.16	140.57	2,852,800
2021-03-16	152.34	154.51	151.94	153.08	139.58	2,324,600
2021-03-15	149.62	151.11	147.96	151.00	137.69	2,113,200
2021-03-12	148.60	149.83	147.55	149.54	136.36	3,658,500
2021-03-11	150.35	152.12	149.99	151.03	137.71	4,462,100
2021-03-10	151.33	151.52	147.09	147.11	134.14	3,137,300
2021-03-09	148.73	151.11	148.17	149.43	136.26	5,203,400
2021-03-08	147.77	149.56	143.77	144.06	131.36	3,996,300
2021-03-05	149.00	149.62	143.39	148.88	135.75	4,040,100
2021-03-04	149.19	149.59	142.25	144.52	131.78	4,870,000
2021-03-03	153.17	155.00	149.52	149.94	136.72	2,665,700
2021-03-02	159.41	159.41	154.03	154.29	140.69	3,016,500
2021-03-01	157.08	158.78	155.03	158.59	144.61	3,385,500
2021-02-26	156.56	157.75	152.26	155.82	142.08	5,574,200
2021-02-25	158.70	160.15	153.29	153.68	140.13	3,282,600
2021-02-24	156.52	161.92	155.16	161.76	146.87	2,748,700
2021-02-23	157.36	158.67	153.31	157.70	143.18	3,022,200
2021-02-22	162.31	163.41	158.47	159.24	144.58	3,510,200
2021-02-19	160.63	164.40	160.00	163.80	148.72	2,944,000
2021-02-18	157.94	158.77	155.66	158.09	143.54	3,807,700
2021-02-17	157.15	162.11	155.00	159.75	145.04	3,815,900
2021-02-16	162.85	163.95	160.36	160.49	145.72	3,172,400
2021-02-12	158.99	161.40	157.91	160.78	145.98	2,387,900
2021-02-11	154.61	159.01	154.61	158.80	144.18	2,981,500
2021-02-10	154.70	154.79	151.60	153.23	139.12	1,761,800
2021-02-09	152.70	153.51	151.73	152.85	138.78	1,689,300
2021-02-08	150.16	153.30	148.76	153.20	139.10	2,295,700
2021-02-05	151.72	151.93	148.61	148.76	135.07	2,169,300
2021-02-04	147.83	150.65	147.00	150.52	136.66	2,027,600
2021-02-03	152.00	152.41	147.46	147.58	133.99	2,703,600
2021-02-02	153.02	154.25	150.99	151.87	137.89	2,536,500
2021-02-01	148.34	152.26	147.32	151.88	137.90	2,958,500
2021-01-29	148.58	149.53	146.65	147.33	133.77	3,512,700
2021-01-28	150.37	151.86	148.45	149.21	135.47	4,352,000

← NewerPage 24 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.