Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 211.24 | 215.15 | 210.63 | 214.61 | 209.25 | 3,938,600 |
| 2025-02-13 | 204.99 | 209.65 | 204.99 | 209.34 | 204.11 | 3,134,900 |
| 2025-02-12 | 201.01 | 205.40 | 200.80 | 205.13 | 200.00 | 2,411,500 |
| 2025-02-11 | 202.93 | 206.62 | 202.64 | 203.46 | 198.38 | 2,335,700 |
| 2025-02-10 | 206.58 | 207.21 | 202.97 | 204.86 | 199.74 | 2,820,500 |
| 2025-02-07 | 207.68 | 209.55 | 203.74 | 205.21 | 200.08 | 3,194,700 |
| 2025-02-06 | 208.73 | 210.51 | 205.75 | 207.83 | 202.64 | 2,715,100 |
| 2025-02-05 | 205.43 | 210.55 | 204.16 | 209.80 | 204.56 | 4,515,700 |
| 2025-02-04 | 204.60 | 208.35 | 204.07 | 206.01 | 200.86 | 4,651,500 |
| 2025-02-03 | 209.29 | 209.65 | 202.77 | 205.24 | 200.11 | 4,483,500 |
| 2025-01-31 | 211.71 | 217.62 | 210.69 | 211.89 | 206.59 | 3,486,400 |
| 2025-01-30 | 210.23 | 213.07 | 209.10 | 212.40 | 207.09 | 2,976,400 |
| 2025-01-29 | 209.54 | 211.87 | 209.01 | 209.91 | 204.66 | 2,258,500 |
| 2025-01-28 | 212.81 | 213.91 | 207.90 | 209.52 | 204.28 | 3,748,600 |
| 2025-01-27 | 217.40 | 220.82 | 213.64 | 215.42 | 210.04 | 7,088,000 |
| 2025-01-24 | 224.62 | 226.04 | 217.13 | 217.37 | 211.94 | 3,929,200 |
| 2025-01-23 | 221.88 | 228.43 | 221.53 | 228.35 | 222.64 | 2,608,000 |
| 2025-01-22 | 221.45 | 226.22 | 221.10 | 224.08 | 218.48 | 2,883,300 |
| 2025-01-21 | 219.23 | 223.65 | 219.16 | 221.45 | 215.92 | 4,090,900 |
| 2025-01-17 | 220.56 | 220.64 | 217.84 | 219.16 | 213.68 | 2,871,100 |
| 2025-01-16 | 218.30 | 218.30 | 212.71 | 215.02 | 209.65 | 3,116,000 |
| 2025-01-15 | 217.50 | 219.59 | 215.70 | 218.22 | 212.77 | 3,302,500 |
| 2025-01-14 | 213.16 | 214.83 | 211.54 | 214.65 | 209.29 | 1,634,600 |
| 2025-01-13 | 209.34 | 213.37 | 208.09 | 212.95 | 207.63 | 3,960,600 |
| 2025-01-10 | 217.54 | 219.37 | 211.79 | 212.37 | 207.06 | 4,108,500 |
| 2025-01-08 | 215.40 | 221.16 | 212.63 | 220.44 | 214.93 | 3,096,400 |
| 2025-01-07 | 219.79 | 220.28 | 214.30 | 215.87 | 210.48 | 3,573,100 |
| 2025-01-06 | 215.33 | 221.53 | 214.78 | 218.00 | 212.55 | 2,490,700 |
| 2025-01-03 | 212.76 | 216.11 | 210.40 | 215.37 | 209.99 | 2,547,200 |
| 2025-01-02 | 215.49 | 217.25 | 209.75 | 211.35 | 206.07 | 2,378,700 |
| 2024-12-31 | 214.00 | 214.55 | 211.07 | 212.46 | 207.15 | 1,608,800 |
| 2024-12-30 | 214.25 | 214.63 | 211.03 | 212.56 | 207.25 | 2,578,300 |
| 2024-12-27 | 217.43 | 218.25 | 215.24 | 216.99 | 211.57 | 1,926,700 |
| 2024-12-26 | 215.39 | 219.07 | 215.39 | 218.06 | 212.61 | 1,189,000 |
| 2024-12-24 | 215.94 | 218.21 | 213.67 | 218.09 | 212.64 | 1,063,500 |
| 2024-12-23 | 211.93 | 215.58 | 211.55 | 214.89 | 209.52 | 2,478,500 |
| 2024-12-20 | 206.28 | 213.36 | 205.83 | 211.78 | 206.49 | 6,604,100 |
| 2024-12-19 | 209.60 | 210.61 | 207.23 | 207.78 | 202.59 | 3,941,900 |
| 2024-12-18 | 215.16 | 218.95 | 207.26 | 207.77 | 202.58 | 4,077,400 |
| 2024-12-17 | 215.89 | 217.93 | 212.36 | 213.82 | 208.48 | 3,240,500 |
| 2024-12-16 | 214.92 | 217.79 | 213.66 | 216.31 | 210.90 | 3,409,800 |
| 2024-12-13 | 215.41 | 217.97 | 213.75 | 216.61 | 211.20 | 3,067,300 |
| 2024-12-12 | 215.15 | 218.73 | 214.64 | 217.72 | 212.28 | 2,995,000 |
| 2024-12-11 | 216.03 | 219.04 | 215.56 | 217.12 | 211.69 | 3,839,200 |
| 2024-12-10 | 219.04 | 219.67 | 214.50 | 215.61 | 210.22 | 2,679,400 |
| 2024-12-09 | 215.97 | 223.55 | 215.16 | 219.04 | 213.57 | 2,467,200 |
| 2024-12-06 | 214.73 | 218.59 | 213.73 | 218.20 | 211.85 | 3,189,400 |
| 2024-12-05 | 217.23 | 219.39 | 213.86 | 214.55 | 208.31 | 2,474,800 |
| 2024-12-04 | 223.11 | 223.21 | 217.86 | 218.30 | 211.95 | 2,635,200 |
| 2024-12-03 | 221.58 | 223.33 | 219.95 | 221.54 | 215.09 | 2,340,500 |
| 2024-12-02 | 218.13 | 224.79 | 217.01 | 223.12 | 216.63 | 3,240,200 |
| 2024-11-29 | 219.19 | 221.70 | 217.50 | 218.05 | 211.70 | 1,992,600 |
| 2024-11-27 | 219.32 | 219.40 | 213.90 | 217.17 | 210.85 | 2,943,400 |
| 2024-11-26 | 232.15 | 233.55 | 216.01 | 219.05 | 212.68 | 6,568,700 |
| 2024-11-25 | 217.74 | 225.00 | 216.00 | 223.58 | 217.07 | 7,303,600 |
| 2024-11-22 | 211.54 | 214.75 | 211.54 | 214.59 | 208.35 | 2,695,200 |
| 2024-11-21 | 212.29 | 215.01 | 210.05 | 213.96 | 207.73 | 2,540,600 |
| 2024-11-20 | 207.25 | 211.16 | 207.25 | 211.01 | 204.87 | 3,072,400 |
| 2024-11-19 | 207.70 | 210.82 | 206.80 | 210.43 | 204.31 | 2,958,600 |
| 2024-11-18 | 206.52 | 209.89 | 206.11 | 209.65 | 203.55 | 3,774,000 |
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.