Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	167.44	168.93	167.23	168.42	158.39	1,233
2022-12-02	167.16	167.16	166.01	166.40	156.50	119
2022-12-01	173.21	173.21	170.32	171.63	160.70	392
2022-11-30	164.50	166.03	163.80	166.03	155.46	149
2022-11-29	164.94	164.94	162.89	162.89	152.51	30
2022-11-28	165.23	166.30	164.88	164.88	154.38	52
2022-11-25	169.04	169.08	167.75	167.75	157.07	81
2022-11-23	169.39	173.00	167.84	167.84	157.15	184
2022-11-22	159.24	167.74	159.24	166.48	155.88	465,037
2022-11-21	161.16	161.77	160.60	160.60	150.37	32
2022-11-18	162.46	163.05	161.26	161.52	151.23	143
2022-11-17	158.88	160.39	158.88	160.39	150.18	479
2022-11-16	161.68	161.89	160.99	161.54	151.25	12,792
2022-11-15	167.46	167.46	163.34	163.87	153.43	503
2022-11-14	163.12	166.16	163.12	164.07	153.62	831
2022-11-11	160.64	163.82	159.40	163.24	152.85	29
2022-11-10	156.33	158.10	154.73	158.10	148.03	124
2022-11-09	149.23	150.22	148.35	149.39	139.88	177
2022-11-08	151.29	154.49	151.14	151.14	141.51	27,714
2022-11-07	145.84	147.15	145.84	147.15	137.78	51
2022-11-04	141.68	144.66	141.68	142.34	133.28	21
2022-11-03	141.24	141.24	137.86	139.26	130.39	11,028
2022-11-02	145.44	147.02	145.44	145.64	136.36	208
2022-11-01	145.14	145.44	145.05	145.44	136.18	82
2022-10-31	143.81	143.81	142.05	142.05	133.00	101
2022-10-28	141.50	145.72	141.50	145.72	136.44	150
2022-10-27	142.55	142.55	141.11	141.11	132.13	285
2022-10-26	142.68	144.48	141.68	142.44	133.37	180
2022-10-25	145.06	146.70	145.06	145.68	136.40	48
2022-10-24	144.91	146.70	142.42	144.26	135.07	92
2022-10-21	142.08	144.33	141.93	143.82	134.66	358,100
2022-10-20	141.33	145.78	141.33	145.78	136.49	19,024
2022-10-19	140.05	141.34	139.34	140.95	131.97	41
2022-10-18	143.74	144.67	140.18	140.91	131.94	995
2022-10-17	139.42	139.42	138.48	138.48	129.66	141
2022-10-14	144.62	144.62	138.57	138.74	129.91	427
2022-10-13	134.68	142.23	134.23	142.23	133.17	2,543
2022-10-12	139.07	139.83	138.80	139.59	130.70	12,800
2022-10-11	139.77	140.39	138.23	138.99	130.14	86
2022-10-10	145.14	145.14	139.35	139.35	130.48	42
2022-10-07	147.55	150.97	146.78	146.86	137.51	13,721
2022-10-06	151.33	152.45	151.08	151.08	141.46	367
2022-10-05	149.40	152.10	149.40	152.10	142.41	112
2022-10-04	145.13	150.74	145.13	150.74	141.14	243,688
2022-10-03	139.34	144.53	139.34	144.37	135.18	634
2022-09-30	141.08	142.49	140.99	141.10	132.11	357
2022-09-29	142.90	142.90	141.21	141.21	132.22	2
2022-09-28	143.83	144.12	140.85	144.12	134.94	111
2022-09-27	140.82	141.81	140.82	140.82	131.85	17,894
2022-09-26	142.45	143.17	141.62	141.62	132.60	1
2022-09-23	143.80	144.06	141.11	141.68	132.66	327
2022-09-22	148.44	148.44	144.77	145.03	135.79	19,522
2022-09-21	149.78	152.59	149.13	149.13	139.63	10,931
2022-09-20	149.61	149.61	148.70	148.96	139.47	209,794
2022-09-16	147.87	148.40	146.00	147.28	137.90	81,327
2022-09-15	149.70	150.25	147.55	148.73	139.26	303,506
2022-09-14	148.98	150.71	148.74	150.70	141.10	259
2022-09-13	150.85	151.41	150.15	150.15	140.59	44
2022-09-12	155.62	155.70	153.86	153.86	144.06	7
2022-09-09	152.13	155.19	152.13	155.19	145.31	81,019

← NewerPage 17 of 21 · 1,235 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.