Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ADI stock page

Analog Devices Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31232.90235.63231.54234.13231.242,698,100
2025-10-30235.04236.63232.82232.90230.022,940,400
2025-10-29239.76241.91234.52235.04232.143,438,500
2025-10-28241.51243.68238.84239.35236.392,421,000
2025-10-27239.70244.11238.35243.01240.013,506,200
2025-10-24245.45245.51236.63238.01235.073,489,000
2025-10-23237.30244.95237.26243.29240.282,774,900
2025-10-22240.54241.64236.91240.36237.395,270,800
2025-10-21247.84248.83245.61246.37243.332,361,300
2025-10-20242.87246.84242.87246.22243.182,759,700
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2000-03-162:1
1997-01-074:3
1996-01-043:2
1995-01-053:2

Dividends

Ex-dateAmount
2026-09-011.1000 USD
2026-06-021.1000 USD
2026-03-031.1000 USD
2025-12-080.9900 USD
2025-09-020.9900 USD
2025-06-040.9900 USD
2025-03-040.9900 USD
2024-12-090.9200 USD
2024-09-030.9200 USD
2024-06-040.9200 USD
2024-03-040.9200 USD
2023-12-010.8600 USD
2023-09-010.8600 USD
2023-06-020.8600 USD
2023-02-240.8600 USD
2022-12-020.7600 USD
2022-08-290.7600 USD
2022-05-270.7600 USD
2022-02-240.7600 USD
2021-12-020.6900 USD
2021-08-260.6900 USD
2021-05-270.6900 USD
2021-02-250.6900 USD
2020-12-030.6200 USD
2020-08-270.6200 USD
2020-05-280.6200 USD
2020-02-270.6200 USD
2019-12-050.5400 USD
2019-08-290.5400 USD
2019-05-300.5400 USD
2019-02-280.5400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.