Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	215.71	237.13	215.71	236.34	227.58	7,392
2024-05-21	214.95	216.88	214.61	216.31	208.29	632
2024-05-20	214.69	218.61	214.18	217.09	209.04	892
2024-05-17	214.91	215.52	213.24	213.24	205.34	455
2024-05-16	215.68	216.00	213.62	214.78	206.82	1,409
2024-05-15	214.11	215.14	212.83	215.14	207.17	503
2024-05-14	209.17	212.07	208.89	210.45	202.65	748
2024-05-13	208.54	209.58	208.00	208.40	200.68	559
2024-05-10	206.18	207.67	205.39	206.14	198.50	1,265
2024-05-09	204.48	205.24	203.70	205.04	197.44	321
2024-05-08	202.26	204.21	202.06	202.89	195.37	289
2024-05-07	204.74	205.71	203.59	204.61	197.03	732
2024-05-03	200.55	201.78	199.03	200.46	193.03	924
2024-05-02	195.23	196.24	191.62	195.83	188.57	1,227
2024-05-01	198.23	199.23	194.33	195.77	188.51	412
2024-04-30	204.79	204.79	200.73	201.91	194.43	239
2024-04-29	202.43	203.79	201.68	203.46	195.92	92,695
2024-04-26	197.06	202.12	197.04	202.12	194.63	384
2024-04-25	197.46	198.59	195.38	198.46	191.10	713
2024-04-24	189.93	200.78	189.93	196.45	189.17	367,511
2024-04-23	186.54	190.81	186.54	190.81	183.74	1,544
2024-04-22	183.36	188.03	183.36	187.66	180.71	148,978
2024-04-19	186.60	187.80	184.20	185.28	178.41	536
2024-04-18	189.43	190.15	186.53	187.80	180.84	50,952
2024-04-17	192.18	192.43	189.41	191.14	184.06	615
2024-04-16	192.75	193.99	190.53	192.98	185.83	1,173
2024-04-15	192.98	195.68	190.04	190.11	183.06	4,631
2024-04-12	198.76	198.76	193.22	193.99	186.80	1,921
2024-04-11	197.96	197.97	194.30	197.37	190.05	444
2024-04-10	200.15	200.80	195.66	196.32	189.04	1,320
2024-04-09	199.72	202.48	196.69	201.99	194.50	109,384
2024-04-08	194.92	196.61	194.01	196.61	189.32	841
2024-04-05	192.89	195.57	191.22	194.67	187.45	1,432
2024-04-04	198.41	198.41	196.86	197.32	190.01	643
2024-04-03	193.08	196.37	192.93	195.24	188.00	841
2024-04-02	195.22	195.22	192.84	193.06	185.90	965
2024-03-28	190.68	198.43	190.68	197.56	190.24	317,208
2024-03-27	190.02	192.46	189.69	192.18	185.06	599
2024-03-26	190.63	191.81	189.69	189.80	182.77	19,745
2024-03-25	190.22	192.43	190.22	190.82	183.75	1,516
2024-03-22	194.27	195.42	192.86	193.79	186.61	1,826
2024-03-21	196.38	198.61	195.85	195.85	188.59	1,761
2024-03-20	190.10	193.28	190.08	193.28	186.11	907
2024-03-19	189.50	190.89	188.26	190.47	183.41	74,654
2024-03-18	197.63	197.89	192.28	192.48	185.35	1,884
2024-03-15	190.05	194.12	189.62	194.12	186.93	951
2024-03-14	199.00	199.76	195.00	195.00	187.77	1,319
2024-03-13	198.45	199.70	197.71	199.04	191.66	999
2024-03-12	198.64	199.43	196.46	198.19	190.84	362
2024-03-11	195.94	197.87	194.10	197.31	190.00	120,247
2024-03-08	198.91	199.55	196.11	196.56	189.27	1,295
2024-03-07	194.71	199.33	194.33	198.80	191.43	2,010
2024-03-06	192.00	193.92	190.59	192.15	185.03	1,176
2024-03-05	193.61	194.93	191.88	192.03	184.91	498
2024-03-04	195.78	196.07	193.65	195.07	187.84	391
2024-03-01	192.29	197.11	191.87	196.78	188.60	1,009
2024-02-29	189.67	191.92	189.07	191.79	183.82	467
2024-02-28	186.82	188.56	186.33	188.12	180.30	604
2024-02-27	189.80	190.00	187.98	188.69	180.85	626
2024-02-26	191.28	191.28	189.00	189.32	181.45	14,880

← NewerPage 11 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.