Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	116.23	119.45	115.64	118.48	107.10	2,680,200
2020-10-28	118.90	119.54	116.20	116.47	105.28	3,387,200
2020-10-27	121.59	122.20	120.23	120.29	108.74	2,475,100
2020-10-26	123.38	123.65	119.81	121.13	109.49	2,186,200
2020-10-23	125.22	125.65	123.45	124.20	112.27	2,304,100
2020-10-22	124.56	125.14	122.92	124.75	112.77	2,070,400
2020-10-21	124.08	125.81	123.00	124.76	112.78	3,992,800
2020-10-20	122.96	124.52	122.49	123.62	111.75	2,898,400
2020-10-19	124.62	125.26	122.33	122.61	110.83	2,390,800
2020-10-16	124.75	125.82	123.54	123.64	111.76	2,232,500
2020-10-15	121.44	124.56	120.90	123.98	112.07	2,033,100
2020-10-14	123.71	124.19	122.49	123.04	111.22	1,494,900
2020-10-13	126.35	126.49	123.32	123.59	111.72	2,439,600
2020-10-12	124.72	126.32	124.01	126.11	114.00	3,053,000
2020-10-09	122.33	124.41	121.76	123.33	111.48	3,984,700
2020-10-08	119.93	121.10	119.29	120.34	108.78	3,992,900
2020-10-07	117.10	118.98	115.79	118.67	107.27	4,256,000
2020-10-06	115.96	118.93	115.03	115.54	104.44	3,773,000
2020-10-05	115.36	116.69	114.97	116.60	105.40	4,414,000
2020-10-02	116.50	117.95	114.00	114.01	103.06	3,172,700
2020-10-01	118.98	119.64	117.37	118.99	107.56	3,092,800
2020-09-30	116.71	118.25	116.21	116.74	105.53	3,185,100
2020-09-29	115.99	117.94	115.84	116.65	105.44	2,293,900
2020-09-28	115.32	117.07	114.77	117.06	105.82	2,071,500
2020-09-25	111.77	113.66	110.66	113.48	102.58	2,293,600
2020-09-24	111.99	114.32	111.46	112.68	101.86	2,255,500
2020-09-23	114.89	115.63	112.18	112.50	101.69	3,149,800
2020-09-22	114.14	114.75	112.91	114.70	103.68	2,220,100
2020-09-21	112.97	114.04	111.88	113.93	102.99	3,282,100
2020-09-18	116.04	116.30	114.09	114.91	103.87	5,849,900
2020-09-17	112.81	115.63	112.60	115.49	104.40	2,537,800
2020-09-16	117.01	117.73	115.44	115.56	104.46	2,476,800
2020-09-15	115.52	116.98	115.15	116.06	104.91	2,237,300
2020-09-14	115.78	115.78	113.69	114.62	103.61	2,350,500
2020-09-11	115.12	115.79	112.50	113.80	102.87	2,361,900
2020-09-10	115.81	116.85	113.67	114.27	103.29	2,403,800
2020-09-09	114.96	116.25	114.21	115.46	104.37	3,698,400
2020-09-08	114.39	116.24	112.80	112.93	102.08	5,379,100
2020-09-04	117.11	118.39	114.25	117.44	106.16	3,766,400
2020-09-03	121.35	121.36	116.76	117.12	105.87	5,880,300
2020-09-02	119.13	122.52	118.75	121.83	110.13	5,158,000
2020-09-01	117.79	118.87	116.86	118.76	107.35	2,787,000
2020-08-31	118.75	118.98	116.80	116.88	105.65	2,948,000
2020-08-28	119.13	119.62	118.29	119.58	108.09	2,123,100
2020-08-27	120.95	120.97	117.95	119.04	107.61	3,055,400
2020-08-26	119.91	121.25	118.98	120.51	108.37	3,462,600
2020-08-25	117.40	120.00	117.40	119.90	107.82	3,007,000
2020-08-24	117.21	117.54	116.22	117.23	105.42	2,292,200
2020-08-21	117.07	117.23	115.74	116.02	104.34	3,055,900
2020-08-20	117.72	118.50	116.64	117.45	105.62	2,866,800
2020-08-19	118.50	119.47	117.51	118.15	106.25	4,722,400
2020-08-18	118.01	118.69	117.19	117.88	106.01	5,718,000
2020-08-17	118.43	118.50	117.25	117.44	105.61	2,592,400
2020-08-14	118.57	119.06	117.07	117.18	105.38	2,079,800
2020-08-13	118.25	119.14	117.55	118.11	106.22	2,894,300
2020-08-12	117.20	119.57	116.75	119.22	107.21	3,601,900
2020-08-11	117.32	119.43	116.33	116.56	104.82	4,316,100
2020-08-10	116.24	117.31	115.46	116.76	105.00	3,412,000
2020-08-07	116.87	117.30	115.52	116.32	104.61	2,110,800
2020-08-06	116.11	117.15	115.07	116.74	104.98	2,299,200

← NewerPage 26 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.