Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	116.58	116.74	114.93	116.17	104.47	3,115,000
2020-08-04	116.37	118.04	116.12	117.18	105.38	3,310,000
2020-08-03	115.87	116.81	115.11	116.57	104.83	3,068,200
2020-07-31	116.53	116.53	113.37	114.85	103.28	3,293,300
2020-07-30	114.74	116.56	114.17	116.30	104.59	3,164,100
2020-07-29	115.96	117.76	115.61	117.53	105.69	3,944,200
2020-07-28	114.77	115.99	113.77	115.43	103.81	4,393,700
2020-07-27	113.12	116.08	112.91	115.80	104.14	3,977,500
2020-07-24	110.99	113.97	110.84	112.21	100.91	3,736,100
2020-07-23	113.56	113.99	110.47	111.94	100.67	4,216,300
2020-07-22	114.64	115.01	113.05	113.88	102.41	4,271,300
2020-07-21	117.29	117.49	113.89	114.58	103.04	5,033,300
2020-07-20	117.04	117.85	115.54	117.06	105.27	3,532,200
2020-07-17	116.46	117.17	115.76	116.75	104.99	2,709,200
2020-07-16	116.72	116.90	114.91	115.98	104.30	4,183,100
2020-07-15	119.26	119.36	116.96	117.90	106.03	4,159,200
2020-07-14	116.19	118.28	113.81	118.01	106.13	6,274,100
2020-07-13	121.73	122.93	116.46	117.25	105.44	14,320,000
2020-07-10	124.41	125.08	122.81	124.50	111.96	1,769,000
2020-07-09	122.47	125.04	121.04	124.19	111.68	1,840,900
2020-07-08	123.07	123.60	120.99	122.86	110.49	1,818,900
2020-07-07	121.69	124.36	121.54	122.62	110.27	1,920,300
2020-07-06	122.96	124.51	122.88	123.62	111.17	1,273,300
2020-07-02	122.41	122.81	120.74	121.24	109.03	1,624,100
2020-07-01	122.29	122.42	120.30	120.37	108.25	1,587,300
2020-06-30	119.52	123.20	119.01	122.64	110.29	2,400,500
2020-06-29	118.91	119.31	117.11	119.00	107.02	1,406,200
2020-06-26	119.87	120.02	117.14	117.87	106.00	2,264,100
2020-06-25	119.82	120.30	117.61	120.10	108.00	1,809,100
2020-06-24	122.38	122.61	118.63	119.47	107.44	2,102,900
2020-06-23	122.50	124.51	120.97	123.25	110.84	2,693,900
2020-06-22	120.02	120.73	118.35	120.50	108.36	2,034,600
2020-06-19	124.39	124.39	119.94	120.18	108.08	4,495,800
2020-06-18	122.36	123.47	121.99	122.81	110.44	1,248,700
2020-06-17	122.59	123.74	121.85	122.53	110.19	1,478,900
2020-06-16	123.63	124.35	120.20	122.69	110.33	2,706,300
2020-06-15	116.15	118.67	115.07	118.50	106.57	1,695,500
2020-06-12	119.51	119.70	115.50	118.41	106.49	3,138,700
2020-06-11	120.96	121.18	115.43	115.65	104.00	3,210,500
2020-06-10	124.19	124.58	121.99	122.88	110.50	1,892,700
2020-06-09	122.05	124.36	121.57	123.39	110.96	2,471,500
2020-06-08	125.00	125.35	122.83	123.71	111.25	1,809,800
2020-06-05	124.85	127.39	123.96	124.59	112.04	3,549,800
2020-06-04	119.87	122.86	119.87	122.38	110.06	1,653,200
2020-06-03	118.85	122.87	118.39	121.62	109.37	3,762,300
2020-06-02	113.00	116.87	112.44	116.80	105.04	3,112,600
2020-06-01	112.37	113.44	111.33	112.78	101.42	1,209,500
2020-05-29	111.31	113.31	110.41	112.95	101.57	2,913,300
2020-05-28	114.17	114.36	110.46	110.96	99.785	2,274,200
2020-05-27	113.82	115.39	111.63	114.68	102.57	1,825,600
2020-05-26	113.87	115.24	112.55	112.70	100.80	2,112,200
2020-05-22	110.76	111.80	109.52	111.06	99.335	1,764,900
2020-05-21	113.42	114.24	110.10	111.01	99.291	3,021,000
2020-05-20	111.69	115.57	110.86	114.57	102.47	4,753,400
2020-05-19	107.81	110.38	106.11	106.33	95.105	3,591,500
2020-05-18	105.08	109.16	104.57	108.34	96.902	2,536,200
2020-05-15	103.05	103.56	100.09	101.80	91.053	4,237,500
2020-05-14	103.51	105.57	100.46	105.49	94.353	2,053,000
2020-05-13	106.51	107.38	102.36	103.80	92.842	2,470,100
2020-05-12	109.38	110.66	106.45	106.60	95.346	2,018,400

← NewerPage 27 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.