Analog Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,010.03 | 1,025.00 | 1,010.03 | 1,020.00 | 50.799 | 240 |
| 2026-05-05 | 991.98 | 998.91 | 990.00 | 996.93 | 49.650 | 260 |
| 2026-05-04 | 995.68 | 995.68 | 995.68 | 995.68 | 49.588 | 0 |
| 2026-04-30 | 998.00 | 1,000.58 | 991.76 | 995.68 | 49.588 | 280 |
| 2026-04-29 | 982.52 | 982.52 | 972.48 | 977.28 | 48.671 | 140 |
| 2026-04-28 | 962.36 | 962.36 | 959.42 | 959.42 | 47.782 | 340 |
| 2026-04-27 | 971.00 | 971.00 | 971.00 | 971.00 | 48.359 | 20 |
| 2026-04-24 | 1,020.00 | 1,020.00 | 1,002.85 | 1,002.85 | 49.945 | 100 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0992 USD |
| 2026-06-01 | 1.9494 USD |
| 2026-03-02 | 2.0060 USD |
| 2025-12-05 | 1.9278 USD |
| 2025-09-01 | 1.8366 USD |
| 2025-06-03 | 1.9040 USD |
| 2025-02-27 | 1.9698 USD |
| 2024-12-06 | 1.9836 USD |
| 2024-09-02 | 1.7634 USD |
| 2024-06-03 | 1.7410 USD |
| 2024-03-04 | 1.6138 USD |
| 2023-12-01 | 1.4868 USD |
| 2023-09-01 | 1.4654 USD |
| 2023-06-02 | 2.0734 USD |
| 2023-02-24 | 2.2080 USD |
| 2022-12-02 | 2.0064 USD |
| 2022-08-29 | 1.9618 USD |
| 2022-05-27 | 1.8936 USD |
| 2022-02-24 | 1.9034 USD |
| 2021-12-02 | 1.9706 USD |
| 2021-08-26 | 1.8222 USD |
| 2021-05-27 | 1.7432 USD |
| 2020-08-27 | 1.6400 USD |
| 2020-05-28 | 1.5174 USD |
| 2020-02-27 | 1.4434 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.