Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	179.17	179.17	174.49	174.49	165.66	1,372
2023-06-02	180.41	181.70	179.13	181.50	172.31	3,667
2023-06-01	179.18	181.33	177.25	181.33	171.33	280
2023-05-31	175.40	178.64	175.40	178.64	168.79	1,212
2023-05-30	178.66	178.66	175.69	176.48	166.76	1,271
2023-05-26	171.82	176.42	171.82	176.42	166.70	646
2023-05-25	166.75	173.10	161.98	172.80	163.28	1,580
2023-05-24	171.50	176.03	170.27	172.86	163.34	2,227
2023-05-23	189.79	190.22	188.83	189.67	179.22	1,780
2023-05-22	191.86	193.08	191.62	191.82	181.25	241
2023-05-19	190.93	191.76	190.28	190.28	179.80	464
2023-05-18	188.90	191.58	188.90	191.52	180.97	118
2023-05-17	186.56	188.21	186.56	188.07	177.71	127
2023-05-16	183.96	185.02	183.59	184.20	174.05	1,835
2023-05-15	180.74	183.14	180.74	183.14	173.05	165
2023-05-12	181.84	181.84	179.65	179.65	169.75	23,325
2023-05-11	179.17	180.22	179.17	180.22	170.29	89
2023-05-10	181.79	181.79	179.65	179.65	169.75	195
2023-05-09	184.52	184.52	178.19	179.05	169.19	110,000
2023-05-05	180.60	182.88	179.91	182.88	172.80	341
2023-05-04	182.00	182.23	180.79	181.64	171.63	568
2023-05-03	183.79	183.79	182.03	183.19	173.10	2,586
2023-05-02	184.78	186.14	182.22	183.77	173.64	798
2023-04-28	176.61	179.81	176.61	179.81	169.90	108,284
2023-04-27	178.07	178.94	171.70	175.22	165.56	110,026
2023-04-26	181.50	181.69	179.88	181.16	171.18	316
2023-04-25	185.01	185.54	181.67	181.67	171.66	1,048
2023-04-24	186.34	186.96	186.29	186.32	176.05	1,366
2023-04-21	186.48	186.56	184.92	186.54	176.26	572
2023-04-20	185.71	188.85	183.26	188.85	178.44	2,235
2023-04-19	187.89	188.63	187.86	188.50	178.11	2,909
2023-04-18	190.75	191.71	189.33	189.69	179.24	2,251
2023-04-17	187.66	189.49	187.66	188.73	178.33	1,113
2023-04-14	188.13	190.79	187.66	187.66	177.32	1,606
2023-04-13	187.30	189.27	186.42	189.27	178.84	602
2023-04-12	191.05	191.05	187.66	188.32	177.94	282
2023-04-11	192.32	192.32	190.41	190.41	179.92	131
2023-04-06	188.14	189.25	187.75	188.97	178.56	521
2023-04-05	194.36	194.36	189.11	189.11	178.69	397
2023-04-04	198.14	198.14	195.97	196.04	185.24	1,046
2023-04-03	196.38	197.38	194.70	194.83	184.09	415
2023-03-31	193.66	195.92	193.66	195.92	185.12	2,728
2023-03-30	189.17	194.99	189.17	193.73	183.06	39,257
2023-03-29	186.18	188.40	186.18	188.40	178.02	1,896
2023-03-28	183.09	183.42	181.08	182.26	172.22	1,343
2023-03-24	188.45	188.45	185.91	186.63	176.35	234
2023-03-23	186.61	192.36	186.61	187.59	177.25	10,142
2023-03-22	190.05	190.50	188.42	188.42	178.04	78,179
2023-03-21	188.95	189.55	186.21	188.34	177.96	2,357
2023-03-20	185.93	186.63	185.76	186.63	176.35	499
2023-03-17	187.22	188.09	185.05	186.34	176.07	14,816
2023-03-16	181.40	186.34	181.28	186.34	176.07	2,896
2023-03-15	184.78	184.78	180.80	181.11	171.13	792
2023-03-14	185.16	187.47	183.96	183.96	173.82	374
2023-03-13	181.76	183.73	179.76	182.87	172.79	78,015
2023-03-10	183.32	185.23	181.71	182.99	172.90	1,007
2023-03-09	186.57	188.46	185.12	185.12	174.92	134,739
2023-03-08	184.94	187.34	184.94	187.34	177.02	77,832
2023-03-07	186.79	186.88	183.66	184.64	174.46	633
2023-03-06	187.37	188.34	187.20	187.20	176.88	1,876

← NewerPage 15 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.