Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	106.98	107.51	103.72	104.17	91.771	4,382,700
2019-08-22	108.55	109.40	107.22	108.63	95.700	2,761,400
2019-08-21	109.00	111.70	107.78	108.59	95.665	3,236,500
2019-08-20	110.37	111.46	109.93	110.29	97.163	2,254,700
2019-08-19	113.06	113.72	110.81	111.17	97.938	2,784,500
2019-08-16	109.81	111.25	109.20	110.52	97.365	2,576,200
2019-08-15	110.61	110.95	107.81	108.45	95.542	2,161,500
2019-08-14	110.58	111.71	109.55	110.31	97.180	1,840,600
2019-08-13	109.11	113.58	108.14	113.02	99.568	3,047,900
2019-08-12	110.22	110.62	108.28	108.96	95.991	1,395,200
2019-08-09	111.23	111.85	109.78	110.66	97.489	1,713,700
2019-08-08	110.22	112.46	109.40	112.33	98.960	1,837,600
2019-08-07	107.85	110.26	107.16	109.82	96.749	2,048,700
2019-08-06	108.86	110.39	108.13	109.28	96.273	2,868,500
2019-08-05	109.44	109.85	106.14	107.63	94.819	3,642,300
2019-08-02	114.21	114.94	112.24	112.68	99.268	2,717,700
2019-08-01	117.78	120.15	113.11	114.46	100.84	2,978,600
2019-07-31	120.97	120.97	116.06	117.46	103.48	2,460,100
2019-07-30	120.30	121.38	119.57	120.96	106.56	1,163,000
2019-07-29	122.08	122.50	120.82	121.21	106.78	1,694,700
2019-07-26	122.78	123.04	121.71	121.80	107.30	1,372,900
2019-07-25	123.19	124.10	120.58	122.18	107.64	2,675,400
2019-07-24	121.02	124.79	120.51	124.64	109.80	4,240,300
2019-07-23	118.50	119.93	117.69	119.92	105.65	2,307,800
2019-07-22	116.05	118.08	115.55	117.71	103.70	1,667,000
2019-07-19	116.29	117.07	115.52	115.78	102.00	1,558,600
2019-07-18	114.00	116.25	113.25	116.01	102.20	2,245,000
2019-07-17	115.94	116.01	113.93	113.94	100.38	1,545,000
2019-07-16	116.00	116.09	114.16	115.46	101.72	2,007,400
2019-07-15	116.90	117.69	116.22	117.02	103.09	1,228,300
2019-07-12	114.22	116.26	114.22	116.20	102.37	2,139,300
2019-07-11	114.27	114.27	113.03	113.92	100.36	1,414,200
2019-07-10	114.68	115.73	112.94	114.01	100.44	1,762,000
2019-07-09	111.76	113.92	111.40	113.29	99.806	1,952,600
2019-07-08	112.19	112.62	111.43	111.83	98.519	1,790,500
2019-07-05	112.07	112.98	111.31	112.86	99.427	1,022,100
2019-07-03	113.62	113.67	111.86	113.17	99.700	1,444,500
2019-07-02	114.49	114.50	112.64	113.51	99.999	1,357,300
2019-07-01	117.17	118.14	114.41	115.00	101.31	2,586,300
2019-06-28	113.36	114.42	112.61	112.87	99.436	6,136,800
2019-06-27	111.69	113.72	111.28	112.84	99.409	2,054,000
2019-06-26	111.49	112.74	110.39	110.87	97.674	3,823,400
2019-06-25	113.01	113.54	109.85	110.28	97.154	2,516,200
2019-06-24	113.71	114.32	112.66	112.90	99.462	2,052,100
2019-06-21	112.12	114.36	111.53	113.67	100.14	4,351,300
2019-06-20	113.55	113.94	111.51	112.56	99.163	2,437,100
2019-06-19	110.49	111.53	109.50	111.04	97.823	2,474,500
2019-06-18	106.69	110.59	106.05	109.94	96.854	3,190,000
2019-06-17	104.20	105.78	103.47	105.10	92.590	1,859,200
2019-06-14	103.44	104.41	102.78	104.02	91.639	2,327,200
2019-06-13	104.78	105.87	104.49	105.78	93.190	1,696,200
2019-06-12	104.89	104.89	103.66	104.37	91.947	1,506,600
2019-06-11	107.67	108.56	104.67	105.17	92.652	2,325,100
2019-06-10	104.29	107.53	103.13	106.55	93.868	4,179,100
2019-06-07	100.67	100.99	99.730	100.69	88.705	3,046,400
2019-06-06	99.710	100.31	98.630	99.970	88.071	1,881,100
2019-06-05	101.64	102.43	98.430	99.870	87.983	1,785,600
2019-06-04	97.510	101.08	96.910	100.97	88.952	3,588,600
2019-06-03	97.310	98.320	95.510	96.070	84.635	2,900,000
2019-05-31	96.990	98.590	96.480	96.620	85.120	2,156,800

← NewerPage 31 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.