Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	180.94	182.24	180.94	181.67	172.48	3,889
2023-08-29	181.15	183.15	181.10	182.94	173.68	327
2023-08-25	173.58	177.21	173.58	176.65	167.71	291
2023-08-24	175.62	178.08	174.07	174.07	165.26	813
2023-08-23	169.33	178.26	168.68	178.26	169.24	2,395
2023-08-22	179.03	179.03	175.61	176.13	167.22	1,238
2023-08-21	174.74	176.71	174.68	176.71	167.76	486
2023-08-18	173.91	175.89	173.73	175.45	166.57	1,012
2023-08-17	177.72	177.72	176.17	176.46	167.53	495
2023-08-16	180.50	180.50	176.10	176.82	167.88	1,050
2023-08-15	183.26	183.44	181.95	182.30	173.07	340
2023-08-14	183.74	185.38	183.27	185.26	175.89	590
2023-08-11	184.71	184.71	182.12	182.36	173.13	80,677
2023-08-10	187.16	188.78	184.56	184.99	175.63	538
2023-08-09	185.70	185.70	184.87	185.07	175.71	317
2023-08-08	185.85	185.85	183.84	185.01	175.65	530
2023-08-07	190.94	190.94	189.54	189.80	180.19	241
2023-08-04	188.32	190.00	185.36	190.00	180.39	793
2023-08-03	190.53	192.82	189.47	192.57	182.82	557
2023-08-02	198.95	198.95	192.93	192.93	183.17	14,879
2023-08-01	197.22	199.08	196.82	199.08	189.01	921
2023-07-31	199.41	200.02	198.63	199.80	189.69	515
2023-07-28	197.24	198.94	196.36	198.34	188.31	1,361
2023-07-27	196.06	197.99	195.97	197.60	187.60	953
2023-07-26	191.54	192.49	190.04	191.01	181.35	437
2023-07-25	193.93	196.57	193.93	195.47	185.57	438
2023-07-24	191.44	193.43	191.44	193.43	183.64	500
2023-07-21	193.27	193.27	191.18	192.74	182.99	1,369
2023-07-20	192.50	193.45	190.83	190.83	181.17	1,106
2023-07-19	197.21	197.21	195.49	197.06	187.09	552
2023-07-18	194.76	195.47	194.17	194.17	184.35	201
2023-07-17	191.01	196.43	190.58	195.86	185.95	546
2023-07-14	197.02	197.20	193.41	193.75	183.95	826
2023-07-13	196.68	198.70	196.13	198.29	188.26	14,831
2023-07-12	193.74	195.97	193.35	195.27	185.39	524
2023-07-11	190.38	190.38	187.69	188.88	179.32	1,447
2023-07-10	185.91	190.57	185.91	190.53	180.89	2,535
2023-07-07	186.39	188.63	185.38	188.63	179.08	2,036
2023-07-06	186.77	187.61	184.67	185.48	176.09	872
2023-07-05	192.17	193.37	190.95	191.15	181.48	440
2023-07-03	196.35	196.48	192.42	193.04	183.27	333
2023-06-30	191.09	194.90	190.98	194.90	185.03	859
2023-06-29	189.80	190.01	187.66	190.01	180.40	1,059
2023-06-28	190.02	191.01	188.82	190.45	180.81	417
2023-06-27	187.00	190.31	185.61	190.22	180.60	1,183
2023-06-26	188.62	189.91	188.62	189.91	180.30	705
2023-06-23	183.98	187.05	183.98	187.05	177.58	2,155
2023-06-22	185.44	186.23	183.76	184.91	175.56	56,099
2023-06-21	186.02	188.24	186.02	186.19	176.77	898
2023-06-20	187.88	188.49	185.36	188.00	178.48	1,693
2023-06-19	191.78	191.78	191.78	191.78	182.08	7
2023-06-16	189.66	191.78	188.90	189.09	179.52	23,293
2023-06-15	191.29	191.29	189.80	190.44	180.80	1,021
2023-06-14	192.40	193.85	191.48	191.75	182.04	28,032
2023-06-13	190.30	192.04	189.55	191.81	182.10	544
2023-06-12	185.08	186.97	185.03	186.97	177.51	369
2023-06-09	184.15	185.14	181.58	182.00	172.79	527
2023-06-08	180.37	182.19	180.30	180.64	171.50	90,067
2023-06-07	179.47	183.14	179.35	179.52	170.44	819
2023-06-06	174.10	178.55	173.61	176.16	167.25	947

← NewerPage 14 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.