Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	97.820	99.570	97.370	98.060	86.388	2,099,600
2019-05-29	96.120	98.830	95.940	98.110	85.957	3,051,200
2019-05-28	98.660	99.140	96.760	97.110	85.081	3,602,400
2019-05-24	99.570	100.42	98.330	98.420	86.228	2,283,100
2019-05-23	99.480	100.56	97.600	98.730	86.500	3,387,300
2019-05-22	98.840	103.10	98.590	101.44	88.874	5,187,100
2019-05-21	101.42	101.75	99.100	99.880	87.507	4,636,600
2019-05-20	97.880	99.240	96.720	97.500	85.422	4,506,000
2019-05-17	103.22	103.86	100.19	100.83	88.340	5,468,000
2019-05-16	105.66	106.18	104.06	104.70	91.730	4,409,800
2019-05-15	105.59	108.83	105.53	107.89	94.525	2,305,600
2019-05-14	105.17	107.21	104.98	106.75	93.526	2,271,900
2019-05-13	107.14	107.68	103.66	104.23	91.319	4,900,300
2019-05-10	110.21	111.15	107.68	110.60	96.900	2,422,000
2019-05-09	109.14	111.09	107.85	110.55	96.856	3,408,800
2019-05-08	112.46	112.97	110.47	110.55	96.856	3,819,500
2019-05-07	113.40	114.29	111.79	113.68	99.598	2,965,400
2019-05-06	114.07	115.39	113.40	114.93	100.69	2,247,800
2019-05-03	117.58	117.96	115.93	116.95	102.46	2,476,300
2019-05-02	114.83	117.42	114.55	116.96	102.47	2,223,200
2019-05-01	116.56	116.96	114.64	114.70	100.49	1,601,800
2019-04-30	114.46	116.83	113.93	116.24	101.84	2,624,800
2019-04-29	114.25	114.79	113.40	113.88	99.773	1,877,100
2019-04-26	113.25	114.59	112.16	114.44	100.26	2,244,900
2019-04-25	116.38	116.40	113.51	115.02	100.77	2,952,900
2019-04-24	114.78	118.54	114.15	117.29	102.76	5,727,100
2019-04-23	113.57	114.40	113.22	114.11	99.975	3,437,900
2019-04-22	114.41	114.60	113.45	113.61	99.537	2,295,900
2019-04-18	115.09	115.09	113.76	114.79	100.57	2,052,800
2019-04-17	115.08	115.93	113.85	114.40	100.23	2,505,900
2019-04-16	113.33	114.99	113.25	114.60	100.40	2,298,600
2019-04-15	114.44	114.59	112.62	112.94	98.950	1,420,500
2019-04-12	112.82	114.29	112.14	114.21	100.06	1,984,200
2019-04-11	112.37	112.68	111.17	111.82	97.968	1,784,900
2019-04-10	110.40	112.12	109.95	112.07	98.187	1,966,700
2019-04-09	111.50	111.73	110.08	110.49	96.803	1,856,900
2019-04-08	110.75	111.83	110.36	111.74	97.898	2,237,900
2019-04-05	111.09	111.80	110.55	111.46	97.653	2,529,000
2019-04-04	109.76	110.96	109.14	110.54	96.847	2,435,700
2019-04-03	109.62	111.06	109.16	109.84	96.234	2,739,500
2019-04-02	108.13	108.49	107.41	108.11	94.718	1,684,200
2019-04-01	106.52	108.62	106.26	108.28	94.867	3,445,800
2019-03-29	105.17	105.76	104.60	105.27	92.230	2,777,700
2019-03-28	105.06	105.64	103.30	104.07	91.178	2,615,200
2019-03-27	106.96	107.47	103.78	104.96	91.958	2,621,100
2019-03-26	106.03	107.14	105.72	107.10	93.833	3,310,000
2019-03-25	104.84	106.09	104.00	105.25	92.212	2,690,800
2019-03-22	109.79	109.99	107.32	107.40	94.096	2,300,200
2019-03-21	109.00	111.12	108.50	110.18	96.532	3,724,900
2019-03-20	109.97	110.27	108.12	108.61	95.156	2,640,800
2019-03-19	109.91	110.38	109.29	109.95	96.330	1,944,900
2019-03-18	109.03	110.37	108.43	109.15	95.629	2,745,900
2019-03-15	108.98	110.65	108.35	109.39	95.839	4,574,400
2019-03-14	108.39	108.39	107.12	108.25	94.841	1,961,300
2019-03-13	108.42	109.06	107.69	108.08	94.692	1,814,100
2019-03-12	107.67	108.55	106.66	107.91	94.543	2,392,000
2019-03-11	105.45	107.74	105.43	107.68	94.341	2,884,100
2019-03-08	104.75	105.68	104.12	105.41	92.352	4,791,700
2019-03-07	106.76	106.76	105.22	105.68	92.589	2,507,000
2019-03-06	108.32	108.66	106.56	106.79	93.561	2,028,000

← NewerPage 32 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.