Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	193.06	193.06	190.06	191.51	183.55	407
2024-02-22	197.14	197.16	189.64	192.74	184.73	1,614
2024-02-21	190.30	194.17	190.30	193.06	185.04	1,023
2024-02-20	187.00	188.42	186.18	188.40	180.57	1,970
2024-02-16	187.54	190.45	186.91	190.45	182.53	392
2024-02-15	186.65	189.23	186.65	188.00	180.19	560
2024-02-14	186.27	187.07	184.99	185.92	178.19	856
2024-02-13	187.84	187.97	184.19	184.31	176.65	1,160
2024-02-12	194.68	195.64	193.58	193.95	185.89	483
2024-02-09	194.06	195.49	193.70	194.51	186.43	22,134
2024-02-08	192.97	195.04	192.12	194.80	186.70	1,467
2024-02-07	191.17	192.64	189.05	191.46	183.50	579
2024-02-06	191.98	192.76	189.22	189.90	182.01	34,814
2024-02-05	192.55	193.55	190.69	193.13	185.10	1,196
2024-02-02	190.28	192.52	190.07	192.44	184.44	907
2024-02-01	192.36	192.36	188.84	191.51	183.55	119,343
2024-01-31	193.54	194.24	191.70	193.55	185.51	358
2024-01-30	195.83	196.44	193.64	193.85	185.79	669
2024-01-29	193.99	195.50	192.85	195.44	187.32	685
2024-01-26	195.05	196.35	193.56	193.78	185.73	690
2024-01-25	197.69	202.00	197.55	197.84	189.62	1,454
2024-01-24	200.86	202.42	198.91	198.91	190.64	2,103
2024-01-23	197.87	200.12	197.22	200.12	191.80	702
2024-01-22	196.00	197.70	195.47	196.35	188.19	936
2024-01-19	191.65	195.34	191.29	195.34	187.22	2,652
2024-01-18	190.36	190.36	187.93	189.61	181.73	1,734
2024-01-17	184.32	185.13	182.97	183.44	175.82	192
2024-01-16	188.13	189.27	185.94	187.65	179.85	5,326
2024-01-12	189.36	190.17	187.53	188.34	180.51	453
2024-01-11	187.97	189.50	186.32	187.21	179.43	267
2024-01-10	189.76	189.76	186.76	187.65	179.85	10,044
2024-01-09	187.00	189.99	185.94	189.74	181.85	2,339
2024-01-08	187.95	189.14	187.88	189.07	181.21	491
2024-01-05	186.14	187.35	185.80	186.33	178.59	2,370
2024-01-04	182.28	186.75	182.28	185.98	178.25	691
2024-01-03	193.58	193.58	188.91	189.97	182.07	250,382
2024-01-02	197.07	197.07	194.10	194.10	186.03	668
2023-12-29	199.87	200.63	198.17	198.88	190.61	83
2023-12-28	200.94	201.45	199.60	201.02	192.66	489
2023-12-27	198.91	199.15	198.16	198.45	190.20	165
2023-12-22	197.76	199.45	196.83	196.83	188.65	57
2023-12-21	195.39	197.50	194.86	196.63	188.46	302
2023-12-20	196.26	197.46	195.80	195.98	187.83	1,112
2023-12-19	197.36	198.10	196.90	197.71	189.49	175
2023-12-18	200.60	201.47	196.50	196.87	188.69	719
2023-12-15	200.71	202.69	200.00	200.88	192.53	214
2023-12-14	192.27	199.01	192.27	198.15	189.91	98,977
2023-12-13	191.21	191.30	189.84	191.06	183.12	870
2023-12-12	190.22	190.88	189.35	190.43	182.51	507
2023-12-11	185.65	191.05	185.65	190.71	182.78	929
2023-12-08	184.38	186.28	183.91	185.12	177.43	271,048
2023-12-07	181.36	185.16	180.39	185.01	177.32	248,593
2023-12-06	182.46	183.00	180.63	180.71	173.20	1,044
2023-12-05	181.30	182.49	179.83	181.07	173.54	639
2023-12-04	182.38	182.71	180.31	182.28	174.70	260
2023-12-01	182.61	183.57	181.45	182.77	175.17	482
2023-11-30	183.27	183.55	180.81	181.53	173.16	48
2023-11-29	185.27	186.97	183.40	183.68	175.21	303
2023-11-28	183.16	184.43	182.60	182.60	174.18	161
2023-11-27	182.66	184.30	181.62	183.74	175.27	371

← NewerPage 12 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.