Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	119.05	119.37	116.70	117.65	104.66	1,869,000
2020-02-13	118.23	119.04	116.95	118.88	105.76	2,391,100
2020-02-12	117.41	119.05	117.29	118.81	105.69	1,856,000
2020-02-11	113.45	117.77	113.45	116.88	103.98	2,765,500
2020-02-10	110.91	112.90	110.45	112.90	100.44	1,813,900
2020-02-07	115.00	115.14	112.11	112.27	99.875	1,663,800
2020-02-06	116.94	117.19	115.35	115.79	103.01	1,398,100
2020-02-05	115.08	117.06	114.11	116.68	103.80	2,192,400
2020-02-04	112.26	113.38	111.62	112.46	100.04	2,249,800
2020-02-03	110.70	111.61	109.55	110.00	97.856	2,134,800
2020-01-31	111.66	111.72	109.20	109.75	97.634	3,245,400
2020-01-30	112.23	113.50	110.96	112.37	99.964	2,761,000
2020-01-29	114.31	114.47	112.60	113.23	100.73	3,500,900
2020-01-28	114.03	114.59	113.05	114.31	101.69	2,670,500
2020-01-27	114.65	114.98	112.20	112.21	99.822	2,737,800
2020-01-24	121.78	122.20	116.90	117.57	104.59	1,972,200
2020-01-23	120.42	121.07	118.85	120.86	107.52	2,170,200
2020-01-22	119.64	121.05	119.28	120.42	107.13	1,654,700
2020-01-21	118.19	119.67	118.00	119.31	106.14	2,548,400
2020-01-17	119.75	119.92	119.02	119.47	106.28	2,303,300
2020-01-16	118.48	119.22	118.01	119.13	105.98	1,413,600
2020-01-15	119.41	119.41	117.23	117.51	104.54	1,729,200
2020-01-14	118.98	120.59	118.70	119.53	106.33	1,326,800
2020-01-13	118.78	119.64	118.22	119.06	105.92	1,357,600
2020-01-10	120.80	120.81	118.37	118.57	105.48	1,610,500
2020-01-09	121.63	121.69	119.74	120.66	107.34	1,418,500
2020-01-08	120.31	121.46	119.69	120.66	107.34	2,036,500
2020-01-07	118.90	120.88	118.40	119.58	106.38	2,214,700
2020-01-06	116.25	117.32	115.61	116.92	104.01	1,979,400
2020-01-03	118.00	119.67	117.73	118.31	105.25	1,374,400
2020-01-02	120.11	120.65	118.74	120.43	107.13	1,279,300
2019-12-31	118.82	119.14	118.14	118.84	105.72	963,500
2019-12-30	119.28	119.45	117.94	118.86	105.74	1,107,300
2019-12-27	119.72	120.00	118.99	119.45	106.26	1,360,900
2019-12-26	119.67	120.13	119.26	119.73	106.51	912,600
2019-12-24	119.26	119.88	119.11	119.72	106.50	487,800
2019-12-23	120.00	120.55	119.03	119.17	106.01	1,565,700
2019-12-20	120.18	120.22	117.90	119.82	106.59	4,449,000
2019-12-19	117.38	118.82	117.13	118.70	105.60	1,591,000
2019-12-18	118.89	119.53	116.86	117.00	104.08	2,708,400
2019-12-17	118.91	119.41	118.07	118.82	105.70	1,467,400
2019-12-16	119.52	120.50	118.49	118.86	105.74	2,062,500
2019-12-13	117.58	119.47	116.90	118.77	105.66	1,644,300
2019-12-12	115.87	118.66	115.61	117.81	104.80	2,424,000
2019-12-11	114.95	116.49	114.79	115.85	103.06	2,203,200
2019-12-10	114.58	115.44	114.03	114.41	101.78	2,815,900
2019-12-09	115.78	115.78	114.51	114.62	101.97	1,551,800
2019-12-06	114.74	116.10	114.40	115.89	103.10	2,150,300
2019-12-05	113.95	115.23	113.16	113.43	100.91	2,443,400
2019-12-04	111.80	114.51	111.80	114.39	101.28	2,890,100
2019-12-03	109.54	110.43	108.67	110.25	97.615	2,108,500
2019-12-02	113.06	113.36	110.93	111.26	98.510	1,715,800
2019-11-29	113.03	114.39	112.44	112.95	100.01	1,036,700
2019-11-27	116.11	116.31	113.03	113.70	100.67	3,948,800
2019-11-26	108.62	115.45	107.51	114.89	101.72	7,432,900
2019-11-25	111.62	113.47	111.32	112.93	99.988	3,030,500
2019-11-22	111.08	111.08	109.14	110.65	97.970	1,783,600
2019-11-21	109.06	109.24	107.85	108.78	96.314	2,903,000
2019-11-20	110.80	110.83	108.22	108.58	96.137	2,987,600
2019-11-19	112.73	113.03	111.57	111.71	98.908	1,876,200

← NewerPage 29 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.