Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	113.03	113.03	111.70	111.97	99.138	1,845,200
2019-11-15	114.70	114.95	112.59	113.40	100.40	1,767,400
2019-11-14	113.70	113.70	112.54	113.32	100.33	1,102,200
2019-11-13	112.26	114.39	111.91	114.17	101.09	1,683,600
2019-11-12	113.03	114.01	112.74	113.26	100.28	2,277,100
2019-11-11	112.55	112.74	111.42	112.55	99.652	1,263,500
2019-11-08	111.98	113.04	111.17	113.02	100.07	1,123,900
2019-11-07	113.77	113.82	111.53	112.29	99.422	1,139,200
2019-11-06	113.00	113.22	110.65	112.03	99.191	1,676,800
2019-11-05	111.47	114.43	111.34	113.45	100.45	3,043,500
2019-11-04	111.07	112.26	110.35	111.39	98.625	1,681,300
2019-11-01	107.62	109.92	107.56	109.37	96.836	1,991,800
2019-10-31	107.70	107.70	104.95	106.63	94.410	3,847,400
2019-10-30	110.51	110.99	107.77	108.25	95.845	2,543,700
2019-10-29	109.24	110.12	107.84	108.05	95.668	2,765,800
2019-10-28	107.70	109.08	107.42	108.83	96.358	2,085,000
2019-10-25	105.55	107.03	105.12	106.83	94.587	1,867,700
2019-10-24	106.37	106.68	104.92	105.32	93.250	3,038,400
2019-10-23	107.50	107.75	104.58	105.57	93.472	4,584,000
2019-10-22	111.25	112.24	110.73	110.88	98.173	1,641,100
2019-10-21	110.19	111.48	109.99	111.11	98.377	1,327,300
2019-10-18	110.17	110.43	108.42	109.48	96.934	1,444,800
2019-10-17	111.77	112.26	109.63	110.00	97.394	1,494,100
2019-10-16	112.71	113.25	110.39	110.59	97.916	1,928,100
2019-10-15	110.75	113.41	110.50	113.29	100.31	2,615,400
2019-10-14	110.57	111.00	109.99	110.34	97.695	1,755,600
2019-10-11	109.73	112.72	109.73	111.22	98.474	2,613,900
2019-10-10	107.80	109.77	107.52	108.44	96.013	1,883,200
2019-10-09	107.77	108.87	106.78	108.07	95.685	1,869,200
2019-10-08	109.99	110.36	106.09	106.13	93.968	3,196,500
2019-10-07	112.92	113.29	110.78	110.84	98.138	1,658,300
2019-10-04	111.85	113.22	111.19	113.03	100.08	1,437,500
2019-10-03	108.87	111.30	108.00	110.87	98.164	1,816,100
2019-10-02	109.13	109.81	108.11	108.97	96.482	1,545,800
2019-10-01	114.81	116.19	109.56	109.78	97.199	2,901,800
2019-09-30	112.15	112.24	110.54	111.73	98.926	2,276,600
2019-09-27	112.96	113.86	110.37	111.04	98.315	1,517,800
2019-09-26	112.85	113.44	111.67	113.14	100.17	1,020,500
2019-09-25	111.14	113.06	109.76	112.68	99.767	2,349,700
2019-09-24	115.04	115.06	110.61	110.96	98.244	2,916,400
2019-09-23	114.95	115.14	113.40	114.29	101.19	1,593,900
2019-09-20	115.76	116.62	114.62	115.33	102.11	3,204,100
2019-09-19	116.10	116.84	115.07	115.88	102.60	1,636,000
2019-09-18	115.21	116.62	114.82	116.56	103.20	1,350,500
2019-09-17	114.98	115.87	114.44	115.28	102.07	1,426,800
2019-09-16	115.18	115.81	114.57	115.26	102.05	1,192,000
2019-09-13	116.03	116.99	115.42	116.52	103.17	1,646,300
2019-09-12	118.00	118.46	115.53	116.21	102.89	2,053,700
2019-09-11	114.03	116.38	113.21	115.04	101.86	2,387,300
2019-09-10	112.36	113.98	111.25	113.98	100.92	1,459,700
2019-09-09	113.19	113.77	112.28	112.87	99.935	1,208,600
2019-09-06	113.23	113.55	112.43	112.67	99.758	1,217,100
2019-09-05	111.27	113.90	111.10	113.02	100.07	2,294,800
2019-09-04	108.21	109.23	108.14	109.19	96.677	1,181,100
2019-09-03	108.71	108.95	105.83	106.38	94.189	2,607,300
2019-08-30	109.96	110.96	109.17	109.83	97.244	1,881,700
2019-08-29	109.26	110.37	108.84	109.02	96.526	1,949,100
2019-08-28	106.44	108.06	105.83	108.03	95.172	1,553,300
2019-08-27	107.29	107.79	106.32	107.05	94.308	2,222,700
2019-08-26	105.57	106.09	105.00	106.03	93.410	2,510,400

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-03-16	2:1
1997-01-07	4:3
1996-01-04	3:2
1995-01-05	3:2

Dividends

Ex-date	Amount
2026-09-01	1.1000 USD
2026-06-02	1.1000 USD
2026-03-03	1.1000 USD
2025-12-08	0.9900 USD
2025-09-02	0.9900 USD
2025-06-04	0.9900 USD
2025-03-04	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
2022-08-29	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.