Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	182.80	183.33	182.26	182.72	174.30	282
2023-11-22	182.33	183.96	181.62	182.93	174.50	1,359
2023-11-21	182.79	184.14	179.43	181.65	173.27	25,478
2023-11-20	182.78	183.61	182.09	183.47	175.01	1,516
2023-11-17	184.00	184.00	179.84	183.53	175.07	147,566
2023-11-16	180.78	181.45	178.84	179.50	171.22	44,890
2023-11-15	177.58	182.72	177.58	180.90	172.56	16,847
2023-11-14	175.37	177.91	175.03	177.23	169.06	1,521
2023-11-13	170.81	171.39	170.01	170.95	163.06	947
2023-11-10	169.28	172.64	168.59	172.64	164.68	487
2023-11-09	169.48	169.94	168.54	168.90	161.12	120
2023-11-08	168.50	170.05	168.35	170.05	162.20	474
2023-11-07	167.57	169.08	167.12	168.24	160.48	951
2023-11-06	167.92	168.99	165.70	165.87	158.22	65,114
2023-11-03	165.94	169.22	165.91	168.71	160.93	607
2023-11-02	161.98	165.06	161.98	165.06	157.44	711
2023-11-01	157.21	158.10	155.98	158.10	150.81	240
2023-10-31	156.33	157.23	155.28	157.18	149.93	1,633
2023-10-30	157.57	158.12	155.14	157.00	149.76	1,259
2023-10-27	161.98	162.32	160.20	160.36	152.97	508
2023-10-26	161.20	163.94	160.69	161.76	154.30	12,242
2023-10-25	162.17	162.33	159.18	159.80	152.43	1,426
2023-10-24	164.21	165.20	162.88	163.94	156.38	508
2023-10-23	165.55	167.20	163.79	165.96	158.31	195
2023-10-20	168.24	169.39	166.41	167.83	160.09	2,060
2023-10-19	172.99	172.99	170.05	170.05	162.21	2,659
2023-10-18	170.74	172.66	169.91	172.43	164.48	365
2023-10-17	169.69	174.09	169.06	172.26	164.32	588
2023-10-16	171.65	173.74	171.65	172.60	164.64	686
2023-10-13	174.26	174.69	170.59	170.76	162.89	935
2023-10-12	175.89	176.12	172.29	172.29	164.35	300
2023-10-11	176.40	176.68	173.80	173.93	165.91	1,718
2023-10-10	173.32	177.30	173.32	175.98	167.87	61,230
2023-10-09	172.84	173.64	171.67	173.44	165.44	223
2023-10-06	170.55	175.16	170.23	174.66	166.60	14,610
2023-10-05	173.92	173.92	169.94	171.82	163.90	203
2023-10-04	172.64	173.56	172.64	173.42	165.42	810
2023-10-03	175.43	175.96	171.63	171.63	163.71	147,541
2023-10-02	175.21	176.04	174.78	175.80	167.69	130
2023-09-29	176.41	178.52	174.57	174.57	166.52	748
2023-09-28	172.81	176.97	172.81	176.93	168.77	16,342
2023-09-27	173.22	173.22	170.99	170.99	163.11	7,240
2023-09-26	172.81	172.81	171.78	172.52	164.57	300
2023-09-25	174.50	174.50	173.36	173.36	165.37	13
2023-09-22	175.73	176.28	175.73	176.28	168.16	1,568
2023-09-21	175.40	176.31	174.88	175.95	167.83	1,196
2023-09-20	179.02	179.02	177.18	178.84	170.59	937
2023-09-19	178.20	179.75	177.09	178.23	170.01	547
2023-09-18	178.34	180.00	178.13	179.10	170.84	241
2023-09-15	179.75	179.75	178.09	178.09	169.88	259
2023-09-14	177.30	178.91	175.58	178.91	170.66	185
2023-09-13	176.33	177.60	176.22	176.88	168.72	419
2023-09-12	176.77	178.52	176.26	176.36	168.22	7,138
2023-09-11	177.47	179.54	175.53	177.96	169.75	95,333
2023-09-08	178.28	178.37	176.81	177.86	169.65	8,224
2023-09-07	180.06	180.06	178.04	178.04	169.83	15
2023-09-06	181.00	181.52	179.16	179.16	170.90	489
2023-09-05	180.89	182.99	180.30	182.47	174.06	15,777
2023-09-01	182.46	182.46	181.07	182.34	173.93	7,379
2023-08-31	181.57	183.62	181.57	182.62	173.38	11,479

← NewerPage 13 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.