Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | 390.33 | 2,763,800 |
| 2026-04-24 | 404.07 | 406.30 | 398.26 | 399.57 | 397.27 | 4,512,300 |
| 2026-04-23 | 397.90 | 408.37 | 395.80 | 403.88 | 401.55 | 4,449,600 |
| 2026-04-22 | 380.81 | 383.60 | 378.25 | 381.42 | 379.22 | 2,517,700 |
| 2026-04-21 | 383.00 | 383.60 | 373.34 | 375.27 | 373.11 | 3,296,900 |
| 2026-04-20 | 373.02 | 385.46 | 369.70 | 381.05 | 378.85 | 4,003,700 |
← NewerPage 3 of 3 · 126 trading days
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.