Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 208.77 | 210.38 | 205.40 | 206.35 | 200.34 | 3,881,000 |
| 2024-11-14 | 213.44 | 215.04 | 211.46 | 212.24 | 206.06 | 3,214,100 |
| 2024-11-13 | 216.77 | 217.68 | 212.44 | 212.84 | 206.65 | 4,609,800 |
| 2024-11-12 | 220.49 | 220.85 | 215.90 | 219.55 | 213.16 | 2,593,900 |
| 2024-11-11 | 223.85 | 225.01 | 218.42 | 220.47 | 214.05 | 3,271,700 |
| 2024-11-08 | 226.56 | 228.12 | 224.76 | 225.80 | 219.23 | 3,426,900 |
| 2024-11-07 | 229.63 | 230.27 | 225.72 | 227.77 | 221.14 | 2,500,600 |
| 2024-11-06 | 223.68 | 228.09 | 221.94 | 226.25 | 219.67 | 3,615,300 |
| 2024-11-05 | 219.31 | 219.31 | 215.32 | 217.60 | 211.27 | 3,753,400 |
| 2024-11-04 | 225.00 | 226.78 | 223.44 | 224.19 | 217.67 | 1,599,600 |
| 2024-11-01 | 223.87 | 226.60 | 223.00 | 225.48 | 218.92 | 2,922,800 |
| 2024-10-31 | 230.16 | 230.20 | 220.83 | 223.11 | 216.62 | 4,258,100 |
| 2024-10-30 | 230.78 | 232.99 | 229.88 | 230.12 | 223.42 | 2,084,400 |
| 2024-10-29 | 229.70 | 235.86 | 229.01 | 235.23 | 228.38 | 2,055,900 |
| 2024-10-28 | 229.13 | 231.95 | 228.60 | 230.14 | 223.44 | 3,403,700 |
| 2024-10-25 | 231.84 | 235.20 | 230.04 | 230.17 | 223.47 | 1,733,500 |
| 2024-10-24 | 228.74 | 230.34 | 227.42 | 229.68 | 223.00 | 2,376,100 |
| 2024-10-23 | 228.08 | 229.51 | 224.01 | 226.85 | 220.25 | 2,492,000 |
| 2024-10-22 | 224.44 | 225.61 | 222.71 | 224.62 | 218.08 | 1,833,700 |
| 2024-10-21 | 226.30 | 226.41 | 222.41 | 225.67 | 219.10 | 2,212,200 |
| 2024-10-18 | 229.17 | 229.78 | 226.97 | 228.33 | 221.69 | 1,763,100 |
| 2024-10-17 | 232.52 | 233.56 | 227.17 | 227.34 | 220.72 | 3,637,700 |
| 2024-10-16 | 228.85 | 230.34 | 225.96 | 227.49 | 220.87 | 1,585,700 |
| 2024-10-15 | 236.01 | 236.76 | 224.08 | 225.87 | 219.30 | 4,112,200 |
| 2024-10-14 | 233.80 | 237.03 | 232.70 | 236.43 | 229.55 | 1,770,300 |
| 2024-10-11 | 229.32 | 234.00 | 229.32 | 232.86 | 226.08 | 1,428,900 |
| 2024-10-10 | 229.70 | 231.83 | 228.67 | 230.70 | 223.99 | 1,793,700 |
| 2024-10-09 | 230.40 | 233.58 | 229.29 | 233.24 | 226.45 | 2,410,700 |
| 2024-10-08 | 226.74 | 230.51 | 224.31 | 229.40 | 222.72 | 2,447,400 |
| 2024-10-07 | 225.65 | 227.31 | 224.09 | 226.51 | 219.92 | 1,564,700 |
| 2024-10-04 | 231.90 | 232.36 | 226.11 | 228.23 | 221.59 | 1,895,200 |
| 2024-10-03 | 224.63 | 228.84 | 224.46 | 226.56 | 219.97 | 2,087,700 |
| 2024-10-02 | 224.98 | 229.97 | 223.54 | 227.73 | 221.10 | 1,858,000 |
| 2024-10-01 | 228.93 | 229.44 | 222.40 | 223.67 | 217.16 | 3,124,400 |
| 2024-09-30 | 228.90 | 230.56 | 226.66 | 230.17 | 223.47 | 2,711,400 |
| 2024-09-27 | 234.71 | 235.26 | 231.09 | 232.05 | 225.30 | 2,277,800 |
| 2024-09-26 | 232.62 | 233.98 | 224.81 | 232.46 | 225.70 | 3,883,000 |
| 2024-09-25 | 224.10 | 227.58 | 224.10 | 226.64 | 220.04 | 2,042,600 |
| 2024-09-24 | 228.64 | 230.80 | 226.82 | 227.33 | 220.71 | 1,984,800 |
| 2024-09-23 | 224.78 | 226.84 | 224.20 | 226.01 | 219.43 | 1,357,900 |
| 2024-09-20 | 231.97 | 232.48 | 224.35 | 226.78 | 220.18 | 5,009,500 |
| 2024-09-19 | 230.00 | 235.76 | 227.87 | 233.45 | 226.66 | 7,157,700 |
| 2024-09-18 | 228.87 | 228.87 | 221.96 | 222.64 | 216.16 | 2,527,300 |
| 2024-09-17 | 227.44 | 229.04 | 222.65 | 225.35 | 218.79 | 2,524,500 |
| 2024-09-16 | 222.39 | 224.46 | 220.69 | 223.28 | 216.78 | 2,124,000 |
| 2024-09-13 | 223.84 | 226.55 | 223.01 | 225.42 | 218.86 | 2,032,300 |
| 2024-09-12 | 223.44 | 223.45 | 218.93 | 221.53 | 215.08 | 2,157,800 |
| 2024-09-11 | 219.89 | 225.72 | 214.71 | 225.07 | 218.52 | 3,431,800 |
| 2024-09-10 | 217.50 | 219.03 | 214.12 | 218.72 | 212.35 | 2,048,900 |
| 2024-09-09 | 217.01 | 219.31 | 216.05 | 218.56 | 212.20 | 2,450,800 |
| 2024-09-06 | 218.57 | 219.41 | 212.70 | 213.64 | 207.42 | 3,437,000 |
| 2024-09-05 | 219.48 | 221.62 | 217.72 | 219.06 | 212.69 | 2,730,000 |
| 2024-09-04 | 220.01 | 223.98 | 218.12 | 221.80 | 215.35 | 2,736,400 |
| 2024-09-03 | 228.69 | 230.02 | 217.65 | 218.71 | 212.35 | 4,868,600 |
| 2024-08-30 | 234.94 | 236.14 | 231.82 | 234.84 | 227.05 | 2,770,900 |
| 2024-08-29 | 229.49 | 235.11 | 229.48 | 230.89 | 223.23 | 2,711,500 |
| 2024-08-28 | 231.08 | 233.25 | 225.14 | 227.17 | 219.63 | 3,211,800 |
| 2024-08-27 | 225.11 | 232.35 | 224.31 | 231.84 | 224.15 | 3,707,500 |
| 2024-08-26 | 227.84 | 228.19 | 223.79 | 225.61 | 218.12 | 2,532,300 |
| 2024-08-23 | 225.85 | 229.21 | 224.76 | 228.39 | 220.81 | 3,208,000 |
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.