Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	201.08	203.89	201.00	203.68	198.59	64
2025-02-11	203.57	206.44	202.90	204.55	199.44	509
2025-02-10	206.58	207.58	203.00	205.16	200.03	170
2025-02-07	208.46	209.29	204.50	204.50	199.38	242
2025-02-06	209.70	210.00	207.09	207.96	202.77	133
2025-02-05	206.11	208.68	204.13	208.21	203.01	322
2025-02-04	204.04	208.25	204.04	206.33	201.17	403
2025-02-03	205.00	209.29	203.09	207.70	202.51	425
2025-01-31	211.01	217.48	210.86	213.12	207.79	1,189
2025-01-30	210.23	212.40	209.10	212.17	206.87	1,609
2025-01-29	210.00	211.73	209.28	210.06	204.81	1,165
2025-01-28	215.00	215.00	208.06	209.70	204.45	9,390
2025-01-27	219.03	226.27	210.99	213.98	208.63	19,745
2025-01-24	224.81	225.88	217.68	217.72	212.28	1,865
2025-01-23	221.84	226.66	221.24	226.33	220.67	1,234
2025-01-22	221.45	226.22	220.80	224.87	219.25	80,993
2025-01-21	218.95	223.66	218.95	223.13	217.55	2,175
2025-01-17	220.56	220.56	218.02	218.68	213.21	1,753
2025-01-16	215.82	217.83	212.94	216.39	210.98	1,874
2025-01-15	217.50	219.36	215.88	217.83	212.38	1,524
2025-01-14	213.86	214.70	212.42	212.95	207.63	849
2025-01-13	208.63	212.44	208.25	212.44	207.13	1,297
2025-01-10	219.02	219.02	212.64	213.51	208.17	1,504
2025-01-08	215.57	220.96	212.65	218.63	213.16	1,057
2025-01-07	218.83	220.00	215.79	217.09	211.66	1,255
2025-01-06	214.00	221.52	214.00	219.05	213.57	1,190
2025-01-03	211.48	215.23	210.29	215.23	209.85	1,502
2025-01-02	212.35	217.05	209.95	209.95	204.70	280,292
2024-12-31	213.69	214.15	211.52	211.52	206.23	267
2024-12-30	214.25	214.63	211.09	213.81	208.47	375
2024-12-27	216.67	218.17	215.33	216.94	211.52	203
2024-12-24	216.43	217.00	213.84	217.00	211.58	42
2024-12-23	212.00	214.63	211.70	214.60	209.24	538
2024-12-20	206.36	213.04	206.00	212.08	206.78	2,295
2024-12-19	208.54	211.00	207.39	208.96	203.73	1,479
2024-12-18	215.41	218.70	215.19	215.28	209.90	2,576
2024-12-17	215.89	217.80	212.42	212.82	207.50	1,063
2024-12-16	214.92	217.36	213.72	216.55	211.14	764
2024-12-13	214.68	217.73	213.82	216.48	211.06	6,789
2024-12-12	215.30	218.18	214.85	218.18	212.73	4,080
2024-12-11	216.52	219.00	215.00	217.60	212.16	3,656
2024-12-10	219.04	219.09	214.72	214.72	209.35	19,022
2024-12-09	216.63	223.39	215.16	220.17	214.67	1,276
2024-12-06	214.56	217.36	214.20	217.28	210.95	578
2024-12-05	216.70	219.11	214.62	214.72	208.47	1,543
2024-12-04	223.35	223.35	218.61	218.61	212.24	1,799
2024-12-03	223.12	223.12	220.02	222.59	216.11	1,005
2024-12-02	218.31	224.69	217.17	223.39	216.88	17,385
2024-11-29	219.19	221.73	217.17	218.05	211.70	281,253
2024-11-27	219.49	219.49	213.99	216.38	210.08	3,711
2024-11-26	226.81	238.85	216.71	217.66	211.32	3,079
2024-11-25	216.65	221.77	215.49	221.08	214.64	1,822
2024-11-22	212.45	214.78	212.45	213.55	207.33	1,344
2024-11-21	212.95	214.93	210.09	214.50	208.25	7,094
2024-11-20	208.91	209.99	208.03	208.67	202.59	2,345
2024-11-19	207.41	210.88	206.86	210.88	204.74	91,062
2024-11-18	206.52	209.54	206.40	209.02	202.93	1,443
2024-11-15	209.27	210.17	205.96	206.01	200.01	2,760
2024-11-14	214.78	214.78	211.46	212.50	206.31	1,416
2024-11-13	218.52	219.55	213.43	214.01	207.78	87,418

← NewerPage 8 of 21 · 1,234 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.