Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	162.00	162.00	157.61	159.15	147.65	1
2022-03-02	157.10	161.00	157.10	161.00	149.36	15
2022-03-01	160.34	160.34	157.59	157.59	146.20	2
2022-02-28	162.02	162.02	158.71	158.71	147.24	21
2022-02-25	158.01	161.52	158.01	160.32	148.73	259,758
2022-02-24	154.35	155.88	152.09	155.29	144.07	2,822
2022-02-23	163.24	163.24	161.42	161.47	149.09	3,830
2022-02-22	158.51	162.10	158.46	160.08	147.81	131
2022-02-18	160.53	160.70	158.61	158.68	146.52	396
2022-02-17	166.14	167.00	162.64	162.64	150.18	1,977
2022-02-16	162.04	165.02	161.57	163.83	151.27	407,190
2022-02-15	157.00	160.92	157.00	160.92	148.58	227
2022-02-14	155.50	155.50	153.80	155.19	143.30	44
2022-02-11	162.48	163.16	155.98	156.28	144.30	20,745
2022-02-10	163.43	167.84	163.43	163.84	151.28	2
2022-02-09	164.64	167.01	164.40	167.01	154.21	114
2022-02-08	161.52	161.52	161.26	161.44	149.07	20
2022-02-07	161.28	162.65	160.85	161.33	148.96	3
2022-02-04	160.15	160.80	157.10	160.80	148.48	669
2022-02-03	166.96	166.96	163.52	164.03	151.46	96
2022-02-02	165.47	168.09	165.18	168.00	155.12	266
2022-02-01	164.30	164.30	161.85	163.97	151.40	4
2022-01-31	158.49	162.16	157.35	162.16	149.73	26
2022-01-28	154.18	155.97	151.58	155.97	144.02	1
2022-01-27	159.77	162.98	154.72	156.13	144.16	135,647
2022-01-26	160.26	163.30	159.00	163.30	150.78	394
2022-01-25	156.88	158.30	155.70	158.30	146.17	7
2022-01-24	159.52	159.52	152.19	157.51	145.44	300
2022-01-21	159.05	162.52	157.01	160.53	148.22	112
2022-01-20	163.33	164.36	163.17	164.03	151.46	49,381
2022-01-19	167.00	169.68	163.59	165.43	152.75	147
2022-01-18	172.00	172.00	167.58	167.94	155.07	285,979
2022-01-14	169.88	170.83	168.09	170.64	157.56	209
2022-01-13	175.50	175.86	170.90	170.90	157.80	504
2022-01-12	174.53	175.28	172.73	173.50	160.20	107
2022-01-11	169.34	172.79	169.06	172.79	159.55	25
2022-01-10	168.79	169.22	165.83	169.22	156.25	180
2022-01-07	172.96	172.96	166.26	168.40	155.49	849
2022-01-06	172.84	173.98	172.84	173.73	160.42	533,723
2022-01-05	174.60	177.17	174.50	174.50	161.13	3
2022-01-04	179.29	179.29	174.37	175.26	161.83	5
2021-12-31	175.16	175.73	174.72	175.73	162.26	3
2021-12-30	175.52	176.98	175.52	176.09	162.59	8,957
2021-12-29	174.53	176.08	174.15	175.35	161.91	9
2021-12-24	172.66	172.66	172.66	172.66	159.43	8,062
2021-12-23	172.80	173.80	172.80	173.20	159.93	1
2021-12-22	171.14	172.58	171.14	171.58	158.43	244
2021-12-21	170.19	171.62	169.19	171.62	158.47	131
2021-12-20	167.19	168.61	166.46	166.46	153.71	735
2021-12-17	170.73	172.06	169.12	170.81	157.72	28
2021-12-16	180.27	180.75	173.54	174.02	160.68	302
2021-12-15	178.07	178.07	174.66	174.89	161.49	279
2021-12-14	177.00	179.14	173.97	174.85	161.45	735
2021-12-13	183.31	184.84	179.18	179.81	166.03	72
2021-12-10	186.32	186.64	182.91	183.20	169.16	4,396
2021-12-09	184.71	186.80	184.71	185.12	170.93	95
2021-12-08	185.76	185.76	184.86	184.97	170.79	27
2021-12-07	183.72	187.51	183.46	187.38	173.02	404
2021-12-06	181.44	183.75	178.10	180.98	167.11	154
2021-12-03	183.00	183.00	178.90	178.90	165.19	36

← NewerPage 20 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.