Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	151.09	152.82	146.75	147.48	133.90	5,644,400
2021-01-26	153.93	155.53	152.03	154.94	140.68	2,329,100
2021-01-25	157.00	157.29	152.49	153.72	139.57	3,697,100
2021-01-22	157.73	158.94	155.42	155.58	141.26	3,147,200
2021-01-21	160.61	160.93	157.56	159.29	144.63	2,469,500
2021-01-20	161.43	162.98	159.58	159.83	145.12	2,296,100
2021-01-19	158.46	160.97	158.30	160.54	145.76	2,992,100
2021-01-15	158.03	159.06	155.53	157.75	143.23	2,338,000
2021-01-14	159.18	160.82	159.18	159.46	144.78	2,028,100
2021-01-13	160.00	161.78	158.15	158.48	143.89	2,622,900
2021-01-12	157.01	159.34	156.52	159.09	144.44	2,573,800
2021-01-11	156.13	159.20	155.01	158.30	143.73	2,609,400
2021-01-08	156.02	159.81	155.82	156.74	142.31	4,204,900
2021-01-07	151.83	156.21	151.14	155.61	141.29	2,661,100
2021-01-06	147.73	152.29	147.11	149.30	135.56	2,498,200
2021-01-05	145.77	148.67	145.14	148.63	134.95	1,513,700
2021-01-04	148.45	150.54	144.62	146.02	132.58	2,496,600
2020-12-31	146.50	147.83	145.70	147.73	134.13	1,626,800
2020-12-30	144.65	146.61	144.50	146.18	132.72	1,138,800
2020-12-29	145.18	145.24	142.74	143.66	130.44	1,130,900
2020-12-28	146.41	147.48	144.44	144.68	131.36	1,630,800
2020-12-24	144.11	144.48	143.01	144.47	131.17	466,400
2020-12-23	144.80	145.62	143.08	143.22	130.04	2,200,900
2020-12-22	142.73	144.68	142.67	144.28	131.00	2,161,600
2020-12-21	141.73	143.39	141.31	142.59	129.46	1,827,200
2020-12-18	144.38	145.00	143.44	144.56	131.25	4,230,700
2020-12-17	143.55	143.87	142.61	143.78	130.54	2,354,200
2020-12-16	144.76	144.76	141.57	142.80	129.65	1,583,100
2020-12-15	145.26	145.26	143.49	144.06	130.80	2,554,500
2020-12-14	142.06	143.93	141.66	142.33	129.23	2,214,400
2020-12-11	140.04	142.06	139.49	141.15	128.16	3,216,000
2020-12-10	140.57	142.67	140.14	141.28	128.27	2,704,300
2020-12-09	145.40	146.31	140.91	141.78	128.73	3,019,500
2020-12-08	143.25	146.31	143.21	146.13	132.68	2,837,400
2020-12-07	144.68	144.68	142.50	143.71	130.48	1,734,400
2020-12-04	139.75	144.14	139.21	143.97	130.72	3,349,100
2020-12-03	140.58	141.42	139.33	139.75	126.89	1,734,100
2020-12-02	140.71	141.64	140.07	140.66	127.15	2,193,000
2020-12-01	140.00	141.91	138.81	140.73	127.21	3,161,000
2020-11-30	137.65	139.32	137.10	139.08	125.72	3,010,400
2020-11-27	138.12	138.55	137.24	137.75	124.52	1,305,700
2020-11-25	136.61	137.95	134.96	135.95	122.89	2,040,200
2020-11-24	137.69	137.92	132.84	136.89	123.74	4,677,800
2020-11-23	135.28	137.34	135.18	137.07	123.90	2,881,900
2020-11-20	136.62	136.91	134.68	134.88	121.92	2,295,000
2020-11-19	131.66	136.23	131.50	136.17	123.09	2,473,900
2020-11-18	135.95	136.51	132.97	133.23	120.43	2,359,100
2020-11-17	136.99	137.46	135.15	135.87	122.82	2,978,000
2020-11-16	137.78	140.17	136.81	138.01	124.75	3,433,200
2020-11-13	137.43	137.93	135.68	136.27	123.18	2,220,300
2020-11-12	137.35	137.69	134.39	135.48	122.47	2,013,500
2020-11-11	135.56	138.64	135.56	137.38	124.18	2,515,200
2020-11-10	135.00	136.86	133.90	134.78	121.83	4,742,600
2020-11-09	138.56	140.38	135.70	135.82	122.77	5,150,800
2020-11-06	130.98	133.78	130.00	133.50	120.68	3,814,600
2020-11-05	127.45	130.95	126.86	130.40	117.87	3,752,900
2020-11-04	122.39	126.38	121.02	125.94	113.84	3,765,300
2020-11-03	119.50	121.31	119.27	119.75	108.25	2,549,900
2020-11-02	120.14	120.14	117.62	118.48	107.10	2,445,300
2020-10-30	117.31	118.66	116.33	118.53	107.14	3,099,200

← NewerPage 25 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.