Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	184.51	184.77	183.29	184.70	174.52	4,266
2023-03-02	183.11	183.45	179.40	183.16	173.07	170,192
2023-03-01	183.59	184.90	183.56	184.72	174.54	560
2023-02-28	183.91	184.23	183.58	183.88	173.75	256
2023-02-27	185.60	185.73	183.32	185.35	175.14	697
2023-02-24	183.67	183.67	181.70	182.22	172.18	1,513
2023-02-23	185.87	185.87	183.44	184.19	173.23	1,965
2023-02-22	186.13	186.13	183.83	184.25	173.29	1,222
2023-02-21	192.71	192.71	186.31	186.35	175.26	280,845
2023-02-17	193.27	193.76	191.64	191.64	180.23	306
2023-02-16	194.53	195.51	193.91	195.13	183.51	7,614
2023-02-15	194.23	195.44	191.22	195.23	183.61	3,593
2023-02-14	180.45	182.76	179.91	181.92	171.09	84,092
2023-02-13	179.87	181.19	179.87	180.52	169.77	589
2023-02-10	177.32	177.32	176.17	176.94	166.41	275
2023-02-09	180.50	182.13	177.76	181.17	170.39	188,938
2023-02-08	178.31	181.02	178.31	179.25	168.58	450,088
2023-02-07	177.55	181.05	177.43	177.43	166.87	3,806
2023-02-06	176.88	179.28	176.88	179.15	168.49	820
2023-02-03	177.51	180.97	177.51	180.97	170.20	969
2023-02-02	176.80	179.99	176.80	179.99	169.27	1,435
2023-02-01	172.44	173.34	172.32	173.34	163.02	1,574
2023-01-31	170.14	170.14	169.33	169.33	159.26	320
2023-01-30	168.88	170.70	168.62	169.30	159.22	51
2023-01-27	168.95	171.17	168.95	170.20	160.07	240
2023-01-26	169.03	169.03	166.89	168.02	158.02	702
2023-01-25	166.69	166.69	164.83	166.33	156.43	597
2023-01-24	167.87	169.58	167.87	168.73	158.69	793
2023-01-23	166.53	169.75	166.53	169.75	159.64	890
2023-01-20	161.94	161.94	161.94	161.94	152.30	50
2023-01-19	164.52	164.91	163.01	163.01	153.30	340
2023-01-18	168.40	168.63	168.40	168.63	158.59	55
2023-01-17	168.02	169.06	166.14	167.32	157.36	51,103
2023-01-16	167.36	167.36	167.36	167.36	157.40	203
2023-01-13	166.86	169.34	166.86	168.72	158.67	610
2023-01-12	169.89	169.89	167.50	169.29	159.21	14,581
2023-01-11	167.87	170.08	167.87	170.08	159.96	533
2023-01-10	168.77	168.77	168.77	168.77	158.72	33
2023-01-09	166.64	169.48	166.64	169.47	159.38	276
2023-01-06	160.74	161.80	160.74	161.76	152.13	6,039
2023-01-05	164.74	165.07	164.58	165.07	155.25	100
2023-01-04	166.28	166.77	165.02	165.92	156.05	175
2023-01-03	165.94	165.94	161.77	161.77	152.14	268
2022-12-30	162.58	163.01	162.58	163.01	153.31	1
2022-12-29	162.00	163.36	162.00	163.36	153.64	126
2022-12-23	162.09	162.98	161.54	162.97	153.27	356
2022-12-22	167.41	167.41	161.27	161.27	151.67	276,523
2022-12-21	165.91	167.70	165.91	167.70	157.72	132
2022-12-20	165.13	165.76	165.13	165.76	155.89	171
2022-12-19	166.82	166.82	164.26	164.26	154.48	517
2022-12-16	165.49	165.82	164.75	165.82	155.95	163
2022-12-15	167.39	167.39	167.02	167.02	157.08	68
2022-12-14	175.86	175.86	173.51	173.51	163.18	230
2022-12-13	177.83	179.14	172.26	175.17	164.75	450,262
2022-12-12	168.08	170.41	168.08	170.41	160.27	43,093
2022-12-09	169.65	169.67	168.97	169.61	159.52	188,915
2022-12-08	167.24	167.24	167.24	167.24	157.29	100
2022-12-07	167.62	167.62	165.30	165.55	155.70	80
2022-12-06	166.50	167.73	165.57	167.70	157.71	322
2022-12-05	167.44	168.93	167.23	168.42	158.39	1,233

← NewerPage 16 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.