Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	149.42	151.54	149.42	150.70	141.10	303,786
2022-09-07	149.13	150.27	149.13	150.27	140.70	90
2022-09-06	148.61	149.21	148.61	149.21	139.71	86
2022-09-01	149.00	149.64	147.28	147.45	138.06	97
2022-08-31	153.46	153.46	151.45	151.46	141.81	200
2022-08-30	156.13	156.13	151.93	152.78	143.05	23,089
2022-08-26	166.32	167.15	160.70	160.70	150.47	43
2022-08-25	165.87	165.87	165.83	165.83	154.56	2
2022-08-24	163.81	164.02	162.30	162.54	151.49	19
2022-08-23	163.85	165.39	163.85	164.99	153.78	1
2022-08-22	165.61	165.78	163.89	163.90	152.76	93
2022-08-19	168.42	168.42	167.15	168.16	156.73	517
2022-08-18	167.83	171.67	166.38	170.80	159.19	255
2022-08-17	179.04	179.04	167.21	168.83	157.35	93,794
2022-08-16	179.42	179.42	177.08	178.54	166.40	378
2022-08-15	178.41	179.28	178.30	178.98	166.81	25
2022-08-12	175.23	178.81	175.23	178.78	166.63	90
2022-08-11	176.16	177.44	174.67	174.67	162.79	43
2022-08-10	173.95	174.68	171.42	174.68	162.80	260
2022-08-09	173.24	173.41	169.26	169.26	157.75	345
2022-08-08	176.22	176.41	174.36	174.36	162.51	173
2022-08-05	175.44	177.19	174.75	175.72	163.77	52
2022-08-04	176.00	177.33	175.70	175.70	163.76	17
2022-08-03	172.53	176.17	172.53	176.17	164.20	422
2022-08-02	170.50	172.36	170.50	170.75	159.14	129
2022-08-01	170.45	172.18	170.40	171.67	160.00	62
2022-07-29	168.99	171.88	168.02	171.88	160.20	237
2022-07-28	167.96	170.51	167.86	170.51	158.92	10
2022-07-27	166.09	166.12	165.71	166.12	154.83	18
2022-07-26	163.76	164.27	162.32	162.32	151.29	216
2022-07-25	162.95	162.95	161.16	162.04	151.03	115
2022-07-22	164.24	165.66	162.62	162.62	151.57	2,442
2022-07-21	164.38	164.38	163.32	163.63	152.51	7
2022-07-20	160.70	162.67	160.70	162.24	151.21	255
2022-07-19	156.93	161.03	156.93	161.03	150.09	101
2022-07-18	158.84	158.84	157.00	157.00	146.33	171
2022-07-15	154.03	157.41	153.84	157.32	146.63	456
2022-07-14	148.92	152.35	148.92	152.24	141.90	142
2022-07-12	148.46	149.75	148.46	149.75	139.57	2
2022-07-11	148.18	148.78	147.45	148.78	138.67	31
2022-07-08	147.40	150.30	147.40	148.34	138.26	1
2022-07-07	148.44	148.91	144.70	148.91	138.78	43,904
2022-07-06	143.53	144.57	143.07	144.57	134.74	107,009
2022-07-05	140.12	141.39	138.86	141.39	131.78	165
2022-07-01	146.09	146.09	140.85	140.99	131.41	180
2022-06-30	145.05	148.66	144.07	148.66	138.56	368
2022-06-29	148.49	148.49	145.66	145.66	135.76	61,619
2022-06-28	150.59	152.93	149.33	149.33	139.18	107,042
2022-06-27	151.08	152.25	150.90	151.40	141.11	177
2022-06-24	147.66	149.53	147.20	148.50	138.41	19
2022-06-23	148.37	148.37	144.61	144.61	134.78	1
2022-06-22	146.55	148.75	146.55	147.25	137.24	134
2022-06-21	147.46	149.83	147.33	148.84	138.72	65
2022-06-17	142.27	144.41	142.27	144.41	134.59	1
2022-06-16	145.49	145.49	142.24	142.36	132.68	441
2022-06-15	149.17	150.08	148.62	148.75	138.64	1
2022-06-14	149.21	149.21	146.72	147.66	137.62	911
2022-06-13	153.29	153.79	149.43	151.03	140.76	125
2022-06-10	158.74	159.25	157.83	158.14	147.39	474
2022-06-09	165.44	166.44	165.17	166.07	154.78	138

← NewerPage 18 of 21 · 1,227 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.