Analog Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 182.15 | 182.15 | 177.97 | 180.39 | 166.56 | 140 |
| 2021-12-01 | 182.73 | 187.72 | 182.10 | 184.66 | 169.87 | 182 |
| 2021-11-30 | 183.02 | 184.00 | 179.54 | 179.54 | 165.16 | 678 |
| 2021-11-29 | 180.61 | 182.52 | 178.66 | 182.52 | 167.90 | 580 |
| 2021-11-26 | 182.47 | 182.47 | 177.03 | 182.47 | 167.86 | 422,540 |
| 2021-11-24 | 181.10 | 182.27 | 179.86 | 181.10 | 166.60 | 72 |
| 2021-11-23 | 184.64 | 189.24 | 180.92 | 180.92 | 166.43 | 238 |
| 2021-11-22 | 190.31 | 191.56 | 187.05 | 187.93 | 172.88 | 265 |
| 2021-11-19 | 188.10 | 189.76 | 187.98 | 187.98 | 172.93 | 268 |
| 2021-11-18 | 186.93 | 188.49 | 186.93 | 187.89 | 172.84 | 345 |
| 2021-11-17 | 187.67 | 188.75 | 186.41 | 186.93 | 171.96 | 71,229 |
| 2021-11-16 | 184.69 | 187.30 | 184.20 | 187.28 | 172.28 | 169 |
| 2021-11-15 | 185.18 | 185.94 | 184.70 | 185.01 | 170.19 | 92 |
| 2021-11-12 | 183.93 | 185.25 | 181.92 | 184.85 | 170.05 | 43 |
| 2021-11-11 | 183.24 | 183.24 | 181.47 | 182.88 | 168.23 | 199 |
| 2021-11-10 | 183.00 | 184.94 | 181.44 | 181.44 | 166.91 | 5 |
| 2021-11-09 | 184.46 | 185.30 | 183.43 | 184.79 | 169.99 | 26 |
| 2021-11-08 | 184.18 | 185.62 | 183.36 | 184.43 | 169.66 | 44 |
| 2021-11-05 | 183.94 | 185.69 | 183.01 | 184.16 | 169.41 | 207 |
| 2021-11-04 | 179.11 | 180.34 | 177.06 | 180.17 | 165.74 | 207 |
| 2021-11-03 | 177.94 | 179.09 | 176.02 | 179.09 | 164.75 | 5,314 |
| 2021-11-02 | 174.99 | 178.09 | 174.99 | 178.09 | 163.83 | 1,364 |
| 2021-11-01 | 173.18 | 175.06 | 173.18 | 174.09 | 160.15 | 244 |
| 2021-10-29 | 171.95 | 173.42 | 170.88 | 173.00 | 159.14 | 222 |
| 2021-10-28 | 170.56 | 174.11 | 170.56 | 172.73 | 158.90 | 762 |
| 2021-10-27 | 179.88 | 179.88 | 170.85 | 172.83 | 158.99 | 1,425 |
| 2021-10-26 | 182.00 | 182.00 | 180.05 | 180.46 | 166.01 | 56 |
| 2021-10-25 | 178.79 | 180.86 | 178.64 | 180.86 | 166.37 | 10 |
| 2021-10-22 | 179.41 | 180.60 | 178.26 | 179.11 | 164.77 | 72 |
| 2021-10-21 | 176.57 | 177.67 | 176.57 | 177.67 | 163.44 | 3 |
| 2021-10-20 | 176.63 | 177.41 | 176.15 | 176.54 | 162.40 | 5,097 |
| 2021-10-19 | 173.78 | 175.19 | 173.78 | 174.96 | 160.94 | 143 |
| 2021-10-18 | 170.38 | 173.46 | 170.13 | 173.44 | 159.55 | 164 |
| 2021-10-15 | 170.65 | 171.45 | 170.10 | 171.26 | 157.54 | 37 |
| 2021-10-14 | 166.13 | 167.85 | 166.13 | 167.85 | 154.41 | 501 |
← NewerPage 21 of 21 · 1,235 trading days
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.