Analog Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 232.58 | 233.11 | 228.90 | 229.19 | 226.38 | 5,816 |
| 2025-11-03 | 230.53 | 236.78 | 230.53 | 234.13 | 231.26 | 5,476 |
| 2025-10-31 | 233.29 | 235.28 | 232.45 | 234.07 | 231.20 | 252 |
| 2025-10-30 | 235.04 | 236.58 | 233.26 | 233.59 | 230.72 | 406 |
| 2025-10-29 | 238.35 | 241.44 | 235.67 | 236.50 | 233.60 | 211 |
| 2025-10-28 | 240.82 | 243.45 | 239.11 | 239.11 | 236.17 | 150 |
| 2025-10-27 | 239.95 | 243.80 | 238.72 | 243.80 | 240.81 | 251 |
| 2025-10-24 | 242.00 | 245.49 | 237.02 | 239.02 | 236.09 | 153 |
← NewerPage 5 of 5 · 248 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.