Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	165.91	167.43	164.70	164.93	153.72	146
2022-06-07	163.74	165.87	162.99	165.87	154.60	210
2022-06-06	167.35	167.92	165.35	165.35	154.11	268
2022-06-01	168.96	169.18	165.08	165.08	153.86	261
2022-05-31	166.97	168.58	164.66	168.45	157.00	1,253
2022-05-27	165.09	166.39	165.09	165.93	154.65	127
2022-05-26	162.40	165.61	162.36	164.56	152.67	313
2022-05-25	160.00	161.87	159.79	159.80	148.25	30
2022-05-24	159.65	161.47	159.57	160.22	148.64	155
2022-05-23	161.42	162.49	160.40	161.02	149.38	23
2022-05-20	163.60	163.99	157.03	158.48	147.03	2,015
2022-05-19	161.57	162.05	160.84	162.05	150.34	65
2022-05-18	163.99	165.57	162.32	162.32	150.59	568
2022-05-17	160.69	163.75	160.69	163.39	151.58	9
2022-05-16	157.24	158.15	157.23	157.97	146.55	134
2022-05-13	155.00	158.82	155.00	157.31	145.94	83
2022-05-12	149.87	152.64	149.87	152.46	141.44	55
2022-05-11	153.42	156.60	152.99	154.48	143.32	516
2022-05-10	156.47	156.77	153.29	156.77	145.44	1
2022-05-09	153.90	155.64	153.41	153.46	142.36	10
2022-05-06	157.29	158.11	155.06	156.74	145.41	73
2022-05-05	162.86	163.65	158.39	159.10	147.60	20
2022-05-04	156.54	156.81	155.06	155.09	143.88	1
2022-05-03	157.07	158.52	156.85	158.31	146.87	2
2022-04-29	157.52	159.45	157.52	157.83	146.42	70
2022-04-28	155.05	156.54	154.60	156.54	145.22	270
2022-04-27	152.24	152.28	152.24	152.28	141.27	98
2022-04-26	153.81	153.92	153.81	153.92	142.80	41
2022-04-25	154.41	157.47	154.41	157.47	146.09	31
2022-04-22	158.44	158.51	157.50	157.50	146.12	38
2022-04-21	162.42	163.57	161.11	161.11	149.47	91
2022-04-20	164.85	165.46	162.67	163.09	151.30	233
2022-04-19	160.58	161.72	159.88	161.72	150.03	9
2022-04-14	158.37	159.45	158.37	159.43	147.91	163
2022-04-12	158.03	158.31	157.37	157.87	146.46	1
2022-04-11	157.51	157.79	156.10	156.42	145.12	52
2022-04-07	161.00	162.37	159.24	160.47	148.87	212
2022-04-06	160.73	163.83	160.73	163.83	151.98	3,979
2022-04-05	162.93	162.93	156.69	158.92	147.43	308
2022-04-04	165.17	165.70	161.93	162.01	150.30	146
2022-04-01	166.50	166.84	163.66	163.66	151.83	14
2022-03-31	166.96	167.65	166.64	166.64	154.59	11
2022-03-30	169.11	169.11	167.79	168.08	155.93	11
2022-03-29	169.14	170.66	167.89	168.78	156.58	10
2022-03-28	165.63	166.78	163.99	164.86	152.95	59,564
2022-03-25	164.96	166.40	163.98	164.71	152.81	400,172
2022-03-24	161.11	163.70	160.29	163.65	151.82	103
2022-03-23	159.49	159.49	159.49	159.49	147.97	172
2022-03-21	164.43	164.43	164.33	164.33	152.45	7
2022-03-18	158.02	161.91	158.02	160.72	149.10	65
2022-03-17	157.84	159.11	156.90	159.11	147.61	32
2022-03-16	153.50	157.40	153.50	153.79	142.68	29
2022-03-15	147.67	149.40	147.67	149.07	138.30	1
2022-03-14	147.96	148.24	143.85	143.85	133.45	17
2022-03-11	150.53	154.06	150.12	150.12	139.27	13
2022-03-10	151.16	151.16	149.75	149.91	139.08	41
2022-03-09	152.27	154.59	152.27	154.59	143.42	34
2022-03-08	145.96	150.47	144.08	150.18	139.33	44
2022-03-07	156.12	157.06	148.44	148.86	138.10	391
2022-03-04	158.30	158.71	156.97	158.71	147.24	55

← NewerPage 19 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.