Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	223.50	223.81	221.59	222.51	215.12	3,579
2024-08-15	219.45	224.16	219.31	224.16	216.72	588
2024-08-14	216.92	217.49	212.87	215.30	208.15	2,781
2024-08-13	213.92	217.68	213.25	217.64	210.41	1,397
2024-08-12	213.04	213.13	209.92	211.04	204.03	542
2024-08-09	209.95	213.61	209.26	212.92	205.85	1,962
2024-08-08	205.74	213.89	204.68	213.89	206.79	944
2024-08-07	209.91	210.83	201.99	201.99	195.28	2,643
2024-08-06	202.05	208.49	201.14	207.54	200.65	1,142
2024-08-05	206.03	207.87	200.88	200.88	194.21	4,339
2024-08-02	212.48	212.90	208.01	208.34	201.43	2,880
2024-08-01	228.08	231.15	218.98	219.54	212.25	3,556
2024-07-31	229.77	230.48	227.56	227.70	220.14	3,668
2024-07-30	228.73	229.57	224.86	226.25	218.74	1,373
2024-07-29	228.65	230.11	225.43	226.98	219.44	1,029
2024-07-26	224.78	227.14	222.99	226.89	219.36	2,082
2024-07-25	223.15	227.47	217.63	225.41	217.93	5,900
2024-07-24	230.95	230.95	225.97	230.32	222.67	16,455
2024-07-23	233.55	240.04	229.26	231.06	223.39	34,416
2024-07-22	232.23	237.94	232.23	237.94	230.04	940
2024-07-19	240.30	240.30	231.44	233.08	225.34	2,360
2024-07-18	237.23	240.92	236.25	239.60	231.64	6,763
2024-07-17	240.62	244.10	238.20	238.20	230.29	3,281
2024-07-16	243.90	243.90	238.06	241.94	233.90	1,523
2024-07-15	240.51	240.51	236.17	237.71	229.82	1,562
2024-07-12	238.77	241.58	236.21	241.44	233.42	1,281
2024-07-11	238.70	239.18	234.41	234.41	226.62	1,834
2024-07-10	234.77	237.03	233.84	236.88	229.01	1,435
2024-07-09	233.76	234.28	231.05	231.51	223.82	1,724
2024-07-08	231.03	233.69	231.03	233.09	225.35	2,111
2024-07-05	231.42	231.42	228.42	230.84	223.18	2,200
2024-07-03	228.73	230.63	227.38	228.68	221.09	2,996
2024-07-02	224.70	227.80	224.43	227.80	220.24	6,241
2024-07-01	226.51	227.00	223.98	225.30	217.82	2,027
2024-06-28	228.85	232.01	226.68	228.83	221.23	38,365
2024-06-27	227.12	228.35	226.11	226.55	219.03	3,679
2024-06-26	230.34	230.34	227.28	227.39	219.84	24,862
2024-06-25	229.41	231.08	225.84	229.94	222.31	5,451
2024-06-24	230.09	231.87	229.08	229.30	221.69	4,452
2024-06-21	229.21	231.78	229.17	230.78	223.12	2,838
2024-06-20	232.31	232.45	229.28	230.33	222.68	3,977
2024-06-19	235.38	235.38	235.38	235.38	227.56	471
2024-06-18	231.74	236.26	231.74	236.26	228.42	3,501
2024-06-17	230.43	231.37	228.06	231.37	223.69	2,165
2024-06-14	229.59	232.40	229.59	232.40	224.68	3,948
2024-06-13	232.94	235.92	232.85	233.89	226.12	3,849
2024-06-12	236.30	240.57	236.30	237.19	229.32	4,486
2024-06-11	233.43	235.19	233.33	234.97	227.17	2,148
2024-06-10	233.15	235.97	231.64	235.09	227.28	2,014
2024-06-07	236.81	237.53	234.00	234.00	226.23	2,473
2024-06-06	234.49	237.23	233.37	236.46	228.61	16,113
2024-06-05	232.00	234.21	231.10	234.03	226.26	2,327
2024-06-04	231.38	232.12	229.26	230.02	222.38	1,573
2024-06-03	236.55	236.55	228.84	230.39	221.85	2,813
2024-05-31	231.00	233.96	227.66	228.00	219.55	3,339
2024-05-30	229.80	230.15	228.22	229.22	220.72	2,897
2024-05-29	229.74	231.43	229.21	229.73	221.22	1,674
2024-05-28	231.62	234.24	230.44	233.02	224.38	1,434
2024-05-24	236.30	238.11	233.79	235.15	226.43	1,973
2024-05-23	241.08	241.75	232.85	232.85	224.22	2,512

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	1.1000 USD
2026-06-01	1.1000 USD
2026-03-02	1.1000 USD
2025-12-05	0.9900 USD
2025-09-01	0.9900 USD
2025-06-03	0.9900 USD
2025-03-03	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
2022-08-26	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.