Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	316.07	319.26	308.93	318.70	315.88	3,131,800
2026-01-28	313.00	318.17	308.50	317.63	314.81	3,888,300
2026-01-27	305.24	306.99	300.76	303.83	301.14	3,552,700
2026-01-26	305.15	306.69	303.76	304.01	301.32	2,757,700
2026-01-23	310.49	313.54	303.16	305.60	302.89	2,907,000
2026-01-22	309.47	313.19	306.87	308.52	305.79	2,793,700
2026-01-21	298.96	308.15	298.40	304.97	302.27	3,753,900
2026-01-20	296.99	302.03	293.82	295.67	293.05	4,321,000
2026-01-16	307.53	309.18	299.69	300.25	297.59	4,261,100
2026-01-15	301.81	305.61	298.64	302.10	299.42	4,087,000
2026-01-14	294.59	298.86	293.28	297.99	295.35	3,597,400
2026-01-13	295.18	302.48	294.66	296.21	293.58	2,759,600
2026-01-12	297.50	298.35	292.45	293.86	291.26	3,308,200
2026-01-09	299.77	303.20	297.12	300.93	298.26	3,088,100
2026-01-08	290.38	299.53	289.51	299.16	296.51	3,775,500
2026-01-07	288.89	293.08	286.75	292.89	290.29	3,570,200
2026-01-06	279.74	294.15	279.59	292.94	290.34	6,428,000
2026-01-05	275.22	281.83	273.77	277.29	274.83	3,006,700
2026-01-02	275.07	276.00	270.46	273.74	271.31	3,608,900
2025-12-31	274.82	275.80	271.10	271.20	268.80	1,790,900
2025-12-30	276.70	277.10	274.59	274.82	272.38	1,287,400
2025-12-29	275.64	277.87	274.15	275.63	273.19	1,747,900
2025-12-26	277.73	278.00	275.94	276.84	274.39	1,746,400
2025-12-24	277.16	279.17	276.86	277.56	275.10	887,700
2025-12-23	275.63	277.47	274.58	276.73	274.28	1,763,400
2025-12-22	277.44	278.41	275.40	275.82	273.38	3,369,600
2025-12-19	275.09	278.41	274.00	274.44	272.01	9,419,900
2025-12-18	275.69	277.10	272.80	274.92	272.48	4,104,700
2025-12-17	279.38	280.43	270.14	271.04	268.64	4,006,000
2025-12-16	280.96	282.00	277.72	278.40	275.93	3,625,300
2025-12-15	281.63	282.72	278.90	280.44	277.95	3,594,500
2025-12-12	282.42	284.23	278.07	279.32	276.84	4,182,300
2025-12-11	281.57	283.81	278.49	283.39	280.88	2,840,000
2025-12-10	275.65	282.40	274.26	281.57	279.07	5,176,700
2025-12-09	277.58	279.79	275.25	276.24	273.79	2,584,600
2025-12-08	281.78	282.54	276.97	279.13	276.66	3,190,800
2025-12-05	280.12	283.24	279.14	281.29	277.82	3,834,100
2025-12-04	277.36	279.55	275.54	277.26	273.84	3,253,800
2025-12-03	274.49	278.78	271.58	278.24	274.80	4,203,100
2025-12-02	268.19	274.13	266.04	272.97	269.60	5,266,400
2025-12-01	262.95	268.47	262.00	266.51	263.22	7,333,500
2025-11-28	259.36	265.75	258.04	265.34	262.06	2,589,700
2025-11-26	255.22	260.74	252.92	257.92	254.73	5,253,100
2025-11-25	230.60	252.48	229.29	252.02	248.91	7,515,100
2025-11-24	233.65	240.76	233.25	239.40	236.44	8,219,900
2025-11-21	225.63	234.53	225.00	232.32	229.45	4,467,200
2025-11-20	234.29	235.28	224.25	225.20	222.42	4,316,600
2025-11-19	229.54	234.40	229.33	232.20	229.33	2,790,300
2025-11-18	229.85	232.35	227.72	230.13	227.29	3,953,400
2025-11-17	233.03	234.22	227.78	229.94	227.10	3,885,000
2025-11-14	234.19	237.05	230.43	234.89	231.99	3,319,600
2025-11-13	239.64	241.32	235.44	237.53	234.60	4,897,200
2025-11-12	236.92	242.00	235.84	241.44	238.46	4,677,300
2025-11-11	231.51	235.00	231.44	233.41	230.53	3,159,900
2025-11-10	231.86	233.23	228.33	232.00	229.13	3,264,100
2025-11-07	229.40	230.81	223.47	228.48	225.66	4,583,600
2025-11-06	235.19	237.04	231.20	232.88	230.00	3,126,800
2025-11-05	230.09	238.48	230.09	236.00	233.08	2,971,900
2025-11-04	233.01	233.78	228.76	229.38	226.55	3,956,600
2025-11-03	234.95	237.00	232.61	233.61	230.72	2,266,900

← NewerPage 4 of 21 · 1,255 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.