Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	109.38	110.66	106.45	106.60	95.346	2,018,400
2020-05-11	108.04	109.44	107.25	108.42	96.974	1,436,600
2020-05-08	107.12	109.87	106.50	109.83	98.235	1,286,200
2020-05-07	106.96	107.74	105.83	106.35	95.123	1,159,000
2020-05-06	106.83	107.70	104.80	105.25	94.139	1,328,700
2020-05-05	105.74	107.30	105.14	105.94	94.756	1,818,400
2020-05-04	103.13	103.84	100.99	103.40	92.484	2,550,500
2020-05-01	106.37	107.29	103.23	103.64	92.699	2,782,100
2020-04-30	111.45	113.00	109.35	109.60	98.029	2,455,900
2020-04-29	109.34	114.06	109.20	113.34	101.37	2,544,300
2020-04-28	110.93	111.80	107.49	107.61	96.250	1,648,700
2020-04-27	106.61	108.56	106.22	108.03	96.625	1,848,900
2020-04-24	101.61	106.43	101.61	105.92	94.738	2,899,900
2020-04-23	102.08	103.94	101.12	101.81	91.062	2,585,200
2020-04-22	99.930	102.72	99.260	102.12	91.339	3,170,600
2020-04-21	98.060	99.070	96.050	96.470	86.286	4,028,000
2020-04-20	102.16	103.03	100.00	100.91	90.257	1,498,300
2020-04-17	103.96	104.73	101.39	102.80	91.947	1,917,000
2020-04-16	101.52	102.34	99.110	101.83	91.080	2,621,700
2020-04-15	100.73	101.16	98.270	100.45	89.845	1,884,100
2020-04-14	101.80	103.30	100.07	103.02	92.144	3,177,900
2020-04-13	97.520	100.22	97.330	99.670	89.148	2,348,300
2020-04-09	101.34	103.57	97.870	98.790	88.361	2,806,200
2020-04-08	97.220	101.56	95.750	101.40	90.695	3,001,300
2020-04-07	99.020	100.92	95.850	96.250	86.089	3,814,800
2020-04-06	90.140	96.300	89.920	95.800	85.686	3,673,600
2020-04-03	87.390	88.800	85.340	86.560	77.422	2,253,800
2020-04-02	83.130	88.270	82.900	87.700	78.441	3,638,200
2020-04-01	86.040	88.110	83.670	84.090	75.213	3,231,900
2020-03-31	90.560	92.270	89.180	89.650	80.186	3,432,100
2020-03-30	89.540	91.470	87.600	90.970	81.366	3,268,200
2020-03-27	89.260	92.630	88.260	88.670	79.309	3,009,900
2020-03-26	94.530	96.500	90.860	92.620	82.842	5,063,600
2020-03-25	92.660	97.440	89.740	94.360	84.398	3,859,600
2020-03-24	89.780	94.000	87.440	93.730	83.835	3,651,400
2020-03-23	85.780	87.510	80.510	85.160	76.170	4,063,700
2020-03-20	92.410	93.370	84.880	85.080	76.098	4,567,500
2020-03-19	82.440	91.700	79.440	90.320	80.785	4,465,000
2020-03-18	87.440	92.490	79.080	82.230	73.549	5,725,800
2020-03-17	86.140	96.900	82.320	95.440	85.364	5,555,700
2020-03-16	89.840	92.860	83.020	83.210	74.425	7,287,000
2020-03-13	94.880	100.46	89.360	99.790	89.255	6,399,300
2020-03-12	89.790	95.360	87.250	90.010	80.508	8,483,800
2020-03-11	99.480	100.65	93.960	94.410	84.443	4,167,900
2020-03-10	100.13	102.54	96.120	102.44	91.625	4,355,300
2020-03-09	99.610	103.61	97.110	97.510	87.216	4,936,400
2020-03-06	105.00	107.46	104.51	107.00	95.704	3,801,200
2020-03-05	109.03	112.07	107.92	108.87	97.376	2,197,200
2020-03-04	109.00	112.54	106.68	112.46	100.59	2,181,000
2020-03-03	110.13	113.19	106.57	107.20	95.883	3,416,000
2020-03-02	110.09	111.44	107.24	111.27	99.523	3,979,400
2020-02-28	103.96	110.06	103.50	109.05	97.537	6,033,200
2020-02-27	111.82	113.71	107.57	107.72	96.348	3,541,300
2020-02-26	115.98	117.39	114.29	114.84	102.16	2,896,600
2020-02-25	118.54	118.78	113.38	114.66	102.00	3,251,400
2020-02-24	119.34	119.69	116.97	117.36	104.40	3,041,400
2020-02-21	122.92	123.97	120.81	122.76	109.21	2,813,700
2020-02-20	124.40	125.57	122.37	124.55	110.80	3,062,400
2020-02-19	125.06	127.30	122.39	123.89	110.21	4,598,900
2020-02-18	116.23	118.89	116.07	118.57	105.48	3,074,300

← NewerPage 28 of 79 · 4,732 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.