Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	108.61	109.04	107.96	108.23	94.823	2,843,100
2019-03-04	109.00	109.48	106.76	108.66	95.200	2,518,100
2019-03-01	107.84	108.79	106.75	108.44	95.007	2,821,400
2019-02-28	104.95	107.22	104.95	106.96	93.710	3,212,300
2019-02-27	106.33	106.62	104.97	105.93	92.335	2,617,100
2019-02-26	107.36	107.86	106.80	107.18	93.424	2,083,400
2019-02-25	106.80	108.22	106.61	107.90	94.052	3,987,500
2019-02-22	106.08	106.33	105.19	105.91	92.317	2,248,000
2019-02-21	106.33	106.80	104.92	105.28	91.768	3,518,500
2019-02-20	105.10	108.28	104.71	106.82	93.111	4,811,700
2019-02-19	105.44	105.70	104.15	104.22	90.844	3,722,200
2019-02-15	105.37	105.83	104.29	105.74	92.169	2,289,400
2019-02-14	104.23	105.04	103.61	104.49	91.080	2,971,500
2019-02-13	104.43	105.09	103.47	104.42	91.019	2,417,100
2019-02-12	103.13	104.88	102.88	104.06	90.705	3,693,600
2019-02-11	102.40	102.65	101.02	101.75	88.691	2,232,300
2019-02-08	99.450	100.92	99.070	100.73	87.802	2,407,700
2019-02-07	101.32	102.10	99.540	100.63	87.715	3,471,800
2019-02-06	101.05	103.48	101.00	102.41	89.267	3,279,400
2019-02-05	99.540	100.51	99.050	100.40	87.515	2,472,600
2019-02-04	100.47	100.79	98.730	99.700	86.904	2,541,900
2019-02-01	99.170	100.63	98.840	100.54	87.637	3,074,200
2019-01-31	98.740	98.960	98.030	98.860	86.172	2,588,200
2019-01-30	97.570	99.440	97.110	99.010	86.303	2,653,700
2019-01-29	98.300	98.300	96.570	97.010	84.560	2,171,800
2019-01-28	94.950	97.700	94.860	97.340	84.847	2,260,100
2019-01-25	95.800	98.150	95.550	97.670	85.135	4,301,100
2019-01-24	90.530	95.500	90.530	94.750	82.590	6,478,700
2019-01-23	89.400	89.710	87.770	88.860	77.456	1,590,400
2019-01-22	90.570	90.750	88.210	89.130	77.691	2,749,500
2019-01-18	89.610	91.530	88.430	91.360	79.635	3,471,600
2019-01-17	86.510	88.850	85.440	88.810	77.412	2,563,000
2019-01-16	87.600	88.520	86.890	87.000	75.834	1,667,100
2019-01-15	87.660	88.540	87.010	87.610	76.366	1,960,500
2019-01-14	88.680	88.990	87.360	87.500	76.270	2,239,300
2019-01-11	88.070	91.110	88.070	90.060	78.502	3,029,800
2019-01-10	86.890	88.660	86.570	88.610	77.238	2,042,400
2019-01-09	85.820	88.500	85.820	87.400	76.183	3,321,600
2019-01-08	84.270	85.280	82.670	85.240	74.300	3,993,500
2019-01-07	82.540	84.190	82.080	83.210	72.531	2,656,300
2019-01-04	81.460	83.010	80.460	82.690	72.078	3,470,000
2019-01-03	82.990	84.350	80.550	80.730	70.369	4,376,600
2019-01-02	84.030	86.430	83.960	85.920	74.893	2,523,900
2018-12-31	86.090	86.540	84.970	85.830	74.815	1,748,400
2018-12-28	85.490	86.900	84.430	85.460	74.492	2,070,700
2018-12-27	83.260	85.430	81.860	85.360	74.405	2,070,300
2018-12-26	81.190	84.430	80.080	84.340	73.516	2,519,000
2018-12-24	82.110	82.910	80.360	80.420	70.099	1,353,300
2018-12-21	83.410	85.110	81.940	82.320	71.755	5,189,000
2018-12-20	83.240	84.550	81.530	82.740	72.121	3,555,400
2018-12-19	86.730	87.920	83.240	83.690	72.949	4,216,200
2018-12-18	88.230	89.360	87.500	88.050	76.750	2,873,900
2018-12-17	87.250	88.960	86.750	87.310	76.105	2,933,800
2018-12-14	87.480	88.390	86.970	87.270	76.070	2,947,800
2018-12-13	89.670	89.990	88.080	88.460	77.107	1,668,400
2018-12-12	90.520	90.520	89.000	89.080	77.647	2,301,000
2018-12-11	89.910	91.040	88.280	88.640	77.264	2,094,300
2018-12-10	86.360	88.640	86.000	88.480	77.124	2,600,600
2018-12-07	89.070	89.980	86.190	86.420	75.329	2,961,000
2018-12-06	87.330	89.550	86.170	89.530	78.040	2,957,300

← NewerPage 33 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.