Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	223.10	225.64	222.19	223.12	219.49	2,522,000
2025-08-06	220.68	221.17	218.37	220.69	217.09	2,547,300
2025-08-05	222.98	225.08	219.39	220.68	217.09	3,099,000
2025-08-04	221.42	223.53	220.60	222.40	218.78	2,848,100
2025-08-01	222.36	223.16	218.85	221.71	218.10	3,740,500
2025-07-31	228.28	229.78	222.37	224.63	220.97	5,339,800
2025-07-30	231.83	232.20	229.10	231.11	227.35	2,324,100
2025-07-29	231.98	232.64	229.14	230.75	226.99	2,174,200
2025-07-28	228.91	231.04	228.86	230.77	227.01	3,136,200
2025-07-25	226.64	228.65	225.18	227.82	224.11	2,695,600
2025-07-24	228.47	228.47	223.76	226.37	222.68	4,771,000
2025-07-23	230.77	232.50	222.00	228.08	224.36	7,845,200
2025-07-22	238.79	241.40	234.00	235.50	231.66	6,027,500
2025-07-21	243.33	245.72	240.35	240.48	236.56	2,997,800
2025-07-18	243.04	243.60	240.83	241.85	237.91	2,761,600
2025-07-17	239.94	241.89	239.08	240.97	237.04	2,830,800
2025-07-16	239.75	241.01	236.28	240.61	236.69	2,842,100
2025-07-15	244.99	245.76	240.27	240.42	236.50	3,001,700
2025-07-14	243.13	244.13	241.43	243.46	239.49	2,045,400
2025-07-11	243.36	245.78	242.01	244.68	240.69	2,037,700
2025-07-10	244.78	245.74	242.22	245.13	241.14	2,428,200
2025-07-09	245.59	246.92	241.00	242.72	238.77	3,339,000
2025-07-08	243.60	247.73	242.66	245.15	241.16	3,964,200
2025-07-07	244.81	245.31	240.36	241.81	237.87	2,783,400
2025-07-03	245.84	246.55	244.18	245.68	241.68	1,837,400
2025-07-02	240.47	245.44	240.03	245.15	241.16	3,538,300
2025-07-01	236.54	241.81	235.82	240.64	236.72	3,500,600
2025-06-30	237.54	238.67	235.66	238.02	234.14	3,258,700
2025-06-27	237.00	239.07	234.94	236.96	233.10	3,617,800
2025-06-26	236.03	238.22	235.10	237.30	233.43	3,057,800
2025-06-25	235.60	236.45	231.62	234.68	230.86	3,548,600
2025-06-24	233.91	235.61	233.21	234.98	231.15	3,636,100
2025-06-23	228.19	231.31	226.70	230.98	227.22	3,573,500
2025-06-20	231.75	232.02	225.57	228.35	224.63	5,316,100
2025-06-18	230.42	233.08	228.84	229.65	225.91	2,551,500
2025-06-17	229.20	231.69	227.31	227.44	223.74	2,726,500
2025-06-16	228.13	231.92	227.50	231.80	228.02	3,344,900
2025-06-13	227.56	228.94	224.38	225.03	221.36	3,349,600
2025-06-12	231.53	233.74	230.85	232.12	228.34	2,144,000
2025-06-11	234.09	236.12	230.27	232.54	228.75	3,311,800
2025-06-10	228.27	234.76	228.01	233.34	229.54	4,164,800
2025-06-09	223.82	229.18	223.41	227.66	223.95	4,110,600
2025-06-06	220.68	225.35	220.63	222.26	218.64	3,246,000
2025-06-05	219.80	222.59	217.02	218.04	214.49	3,496,200
2025-06-04	219.83	221.19	217.33	218.50	214.94	4,199,200
2025-06-03	214.03	218.89	213.05	218.43	213.90	3,515,800
2025-06-02	212.40	216.20	212.22	215.45	210.98	2,233,700
2025-05-30	215.28	215.84	210.80	213.98	209.54	10,923,400
2025-05-29	218.06	218.50	214.00	215.75	211.27	3,800,200
2025-05-28	217.61	218.19	215.46	215.62	211.15	3,853,900
2025-05-27	215.15	217.87	212.73	216.89	212.39	5,542,200
2025-05-23	208.98	211.04	206.00	210.47	206.10	4,848,100
2025-05-22	221.46	224.40	211.37	211.93	207.53	8,968,300
2025-05-21	222.60	227.39	221.33	222.22	217.61	5,091,100
2025-05-20	222.32	224.60	221.93	224.49	219.83	2,619,200
2025-05-19	223.64	226.81	223.07	224.54	219.88	3,974,200
2025-05-16	227.16	227.80	225.53	227.11	222.40	3,617,900
2025-05-15	224.43	228.80	224.01	227.12	222.41	3,044,800
2025-05-14	227.64	228.34	224.01	226.82	222.11	4,648,400
2025-05-13	221.97	227.07	220.25	226.68	221.98	4,373,500

← NewerPage 6 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.