Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	222.87	225.49	219.10	223.15	218.52	6,358,100
2025-05-09	207.24	210.14	206.29	207.51	203.20	3,537,500
2025-05-08	202.26	206.04	200.96	202.78	198.57	3,422,400
2025-05-07	196.63	200.72	195.69	199.86	195.71	2,965,700
2025-05-06	194.89	197.40	194.26	195.60	191.54	2,535,500
2025-05-05	196.16	199.72	195.59	197.72	193.62	2,022,700
2025-05-02	197.86	199.71	197.15	198.59	194.47	3,795,900
2025-05-01	196.84	197.17	193.44	193.74	189.72	3,439,500
2025-04-30	187.55	195.34	186.73	194.92	190.88	4,415,400
2025-04-29	191.50	194.82	190.36	192.67	188.67	3,939,800
2025-04-28	193.36	196.37	189.95	193.72	189.70	3,401,400
2025-04-25	192.95	196.37	191.69	194.59	190.55	3,206,800
2025-04-24	192.73	197.52	191.05	195.23	191.18	5,606,700
2025-04-23	185.99	187.84	182.48	183.11	179.31	4,323,300
2025-04-22	176.78	179.19	175.21	178.50	174.80	3,735,000
2025-04-21	172.65	175.47	171.00	174.99	171.36	3,650,100
2025-04-17	177.89	178.34	173.58	176.27	172.61	3,341,200
2025-04-16	173.67	177.36	170.39	175.93	172.28	4,392,800
2025-04-15	178.60	182.47	178.07	179.54	175.81	3,035,900
2025-04-14	183.26	185.00	175.58	178.60	174.89	3,912,100
2025-04-11	172.13	180.98	167.20	179.16	175.44	6,528,800
2025-04-10	189.63	189.63	170.93	178.36	174.66	8,547,900
2025-04-09	166.05	198.46	164.58	196.63	192.55	10,941,600
2025-04-08	175.38	179.24	161.83	166.09	162.64	7,640,300
2025-04-07	163.20	183.31	158.65	171.34	167.78	10,236,500
2025-04-04	174.61	176.41	164.14	164.60	161.18	9,633,900
2025-04-03	191.82	193.20	180.40	180.88	177.13	6,970,800
2025-04-02	195.76	202.30	195.76	199.59	195.45	2,437,500
2025-04-01	200.26	200.84	195.12	199.18	195.05	3,383,000
2025-03-31	200.23	202.52	196.80	201.67	197.49	3,803,700
2025-03-28	207.82	208.06	200.77	201.56	197.38	3,521,400
2025-03-27	208.68	211.00	205.88	208.94	204.60	2,884,800
2025-03-26	213.15	214.90	209.69	210.53	206.16	2,453,300
2025-03-25	210.98	214.63	210.98	213.58	209.15	2,549,800
2025-03-24	210.00	214.08	209.74	212.34	207.93	3,458,300
2025-03-21	203.06	205.27	201.28	204.40	200.16	5,070,200
2025-03-20	208.17	208.17	204.81	205.90	201.63	2,775,400
2025-03-19	209.19	213.03	208.09	209.97	205.61	2,571,900
2025-03-18	210.58	210.75	207.69	209.16	204.82	2,657,000
2025-03-17	207.75	213.37	207.37	211.68	207.29	2,514,500
2025-03-14	207.36	209.85	206.23	208.75	204.42	2,614,100
2025-03-13	206.00	208.16	202.59	203.80	199.57	2,625,200
2025-03-12	209.08	212.99	205.62	206.62	202.33	3,917,700
2025-03-11	217.33	217.39	206.48	209.08	204.74	4,225,500
2025-03-10	220.22	221.15	213.15	216.26	211.77	4,946,600
2025-03-07	223.59	226.66	219.74	225.86	221.17	4,062,900
2025-03-06	225.68	228.87	222.05	222.77	218.15	4,818,700
2025-03-05	227.18	229.86	222.70	229.47	224.71	3,927,300
2025-03-04	230.46	231.44	223.90	226.18	221.49	4,742,400
2025-03-03	231.84	233.83	225.67	228.53	222.82	5,000,100
2025-02-28	225.99	230.12	223.05	230.06	224.31	4,631,200
2025-02-27	234.23	234.23	223.50	223.85	218.26	4,480,000
2025-02-26	235.04	236.38	231.83	233.73	227.89	2,908,200
2025-02-25	238.33	238.33	234.38	235.30	229.42	4,136,800
2025-02-24	240.28	240.64	236.18	236.99	231.07	4,778,300
2025-02-21	244.93	246.08	237.76	238.91	232.94	6,176,500
2025-02-20	243.54	247.10	242.55	243.82	237.73	5,889,800
2025-02-19	230.02	242.51	224.10	241.66	235.62	9,789,600
2025-02-18	217.27	220.51	215.77	220.22	214.72	7,400,200
2025-02-14	211.24	215.15	210.63	214.61	209.25	3,938,600

← NewerPage 7 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.