Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	220.49	220.86	216.01	217.46	211.12	2,001
2024-11-11	225.13	225.13	219.57	219.68	213.28	5,207
2024-11-08	226.56	226.77	224.98	226.20	219.61	1,981
2024-11-07	229.25	229.99	225.98	226.88	220.27	1,330
2024-11-06	222.33	226.70	221.69	226.14	219.55	3,869
2024-11-05	215.38	218.98	215.38	216.55	210.24	1,878
2024-11-04	225.48	226.70	224.10	225.75	219.17	323,050
2024-11-01	223.87	226.15	223.66	225.19	218.63	1,495
2024-10-31	230.19	230.50	221.29	223.54	217.03	2,061
2024-10-30	231.33	232.97	230.65	230.77	224.05	2,138
2024-10-29	229.70	234.56	229.70	234.50	227.67	2,481
2024-10-28	229.93	231.86	228.77	230.28	223.57	1,860
2024-10-25	233.05	235.08	230.51	230.51	223.80	1,362
2024-10-24	228.70	230.34	226.85	229.18	222.50	90,234
2024-10-23	227.37	229.49	224.19	224.19	217.66	1,328
2024-10-22	224.92	225.58	222.71	225.40	218.84	912
2024-10-21	226.71	226.71	222.58	224.28	217.75	2,150
2024-10-18	227.34	229.70	227.25	227.25	220.63	231,953
2024-10-17	233.55	233.55	229.60	229.60	222.91	2,545
2024-10-16	228.32	230.26	226.22	228.47	221.82	1,196
2024-10-15	235.01	236.48	227.13	227.13	220.51	5,075
2024-10-14	233.10	236.53	233.10	236.23	229.35	2,078
2024-10-11	230.75	233.99	229.78	233.57	226.76	1,230
2024-10-10	229.80	231.77	228.68	230.65	223.93	1,453
2024-10-09	229.42	233.13	229.31	231.93	225.17	623
2024-10-08	226.74	229.71	224.20	229.60	222.91	824
2024-10-07	226.08	227.39	225.16	225.73	219.16	140
2024-10-04	231.60	232.34	226.52	226.52	219.92	1,655
2024-10-03	224.63	228.69	224.42	225.93	219.35	6,788
2024-10-02	225.35	229.81	223.77	229.12	222.45	3,692
2024-10-01	228.92	229.71	222.76	222.76	216.27	3,672
2024-09-30	228.00	230.50	228.00	229.43	222.74	1,376
2024-09-27	234.59	235.45	232.41	232.66	225.88	2,073
2024-09-26	233.21	233.21	224.95	231.49	224.75	2,838
2024-09-25	224.45	227.15	224.14	226.03	219.45	479
2024-09-24	226.76	230.73	226.76	227.59	220.96	1,645
2024-09-23	224.55	226.89	224.31	225.61	219.04	1,196
2024-09-20	230.43	233.45	224.64	225.46	218.89	70,626
2024-09-19	226.10	235.76	226.10	234.99	228.15	3,595
2024-09-18	228.00	228.00	222.88	225.18	218.62	1,022
2024-09-17	226.71	228.19	222.56	224.10	217.57	939
2024-09-16	223.00	224.42	220.78	222.98	216.49	814
2024-09-13	224.06	226.48	223.43	225.72	219.15	1,667
2024-09-12	224.23	224.23	219.13	222.26	215.79	983
2024-09-11	219.16	223.19	213.46	221.88	215.42	2,434
2024-09-10	217.50	217.50	214.27	217.09	210.77	945
2024-09-09	216.92	219.23	216.00	217.34	211.01	985
2024-09-06	218.90	218.90	212.82	213.34	207.13	3,274
2024-09-05	219.33	221.49	218.16	220.14	213.73	2,674
2024-09-04	219.00	223.92	218.38	222.61	216.12	2,133
2024-09-03	234.63	234.63	219.01	219.09	212.71	2,567
2024-08-30	230.89	235.60	230.89	232.39	224.67	8,872
2024-08-29	230.55	234.84	229.10	234.75	226.96	1,799
2024-08-28	231.08	233.55	225.39	225.40	217.91	1,326
2024-08-27	224.01	232.26	224.01	231.63	223.94	1,452
2024-08-23	225.84	229.15	224.72	228.00	220.43	1,959
2024-08-22	225.68	228.44	222.54	222.54	215.15	664
2024-08-21	225.90	236.28	225.90	230.02	222.38	2,529
2024-08-20	224.90	225.95	221.58	223.65	216.22	63,310
2024-08-19	223.00	224.36	221.57	224.36	216.91	1,149

← NewerPage 9 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.