Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	93.140	93.380	90.340	90.440	78.833	3,858,000
2018-12-03	93.340	94.620	92.810	93.510	81.509	3,563,800
2018-11-30	89.700	91.970	88.790	91.920	80.123	3,335,800
2018-11-29	89.980	90.590	89.350	89.520	78.031	2,831,700
2018-11-28	89.430	90.790	88.000	90.720	79.077	3,864,600
2018-11-27	89.460	90.140	88.360	89.580	77.665	2,614,600
2018-11-26	90.310	90.630	89.020	90.070	78.090	2,474,600
2018-11-23	88.650	89.400	87.870	88.640	76.850	1,163,000
2018-11-21	89.550	90.830	88.210	89.680	77.752	3,561,100
2018-11-20	84.760	89.870	83.840	89.020	77.179	6,660,100
2018-11-19	89.620	89.970	85.450	85.520	74.145	6,808,500
2018-11-16	88.100	89.960	87.640	89.480	77.578	3,167,900
2018-11-15	86.030	89.870	86.030	89.820	77.873	4,772,900
2018-11-14	86.320	87.110	85.470	86.130	74.674	2,395,700
2018-11-13	84.840	86.810	84.630	85.300	73.954	3,042,500
2018-11-12	86.400	86.620	84.100	84.200	73.000	3,334,300
2018-11-09	89.460	89.730	87.010	87.590	75.940	3,043,200
2018-11-08	87.590	90.080	87.590	89.930	77.968	2,551,100
2018-11-07	89.010	89.020	87.390	88.310	76.564	2,253,800
2018-11-06	86.560	88.000	86.370	87.960	76.260	1,751,300
2018-11-05	87.090	87.420	85.590	86.380	74.891	2,143,600
2018-11-02	88.320	89.010	86.250	87.180	75.584	3,754,900
2018-11-01	84.160	88.500	83.720	88.000	76.295	3,669,500
2018-10-31	83.930	84.300	82.880	83.710	72.576	3,498,700
2018-10-30	80.620	82.860	80.420	82.800	71.787	4,698,800
2018-10-29	81.320	81.950	78.980	80.410	69.715	5,055,500
2018-10-26	77.560	80.100	76.620	79.030	68.518	4,536,600
2018-10-25	78.940	79.900	78.760	79.080	68.562	4,192,500
2018-10-24	80.320	80.740	77.760	77.820	67.469	7,790,900
2018-10-23	80.740	83.010	79.700	82.650	71.657	4,656,400
2018-10-22	83.010	83.390	82.360	82.550	71.570	2,337,000
2018-10-19	82.930	84.220	81.870	82.340	71.388	2,564,400
2018-10-18	83.000	84.290	81.550	83.170	72.107	4,923,200
2018-10-17	86.350	86.420	84.600	85.250	73.911	3,529,100
2018-10-16	84.790	85.840	84.140	85.760	74.353	3,397,300
2018-10-15	83.710	84.670	83.100	83.900	72.740	3,153,700
2018-10-12	85.230	85.770	83.070	84.170	72.974	3,600,600
2018-10-11	85.560	86.590	83.250	83.670	72.541	4,849,900
2018-10-10	85.460	86.040	83.180	83.900	72.740	8,523,800
2018-10-09	86.620	86.950	85.590	86.760	75.220	3,950,200
2018-10-08	86.790	87.230	85.520	86.480	74.977	2,879,400
2018-10-05	89.000	89.480	86.260	87.150	75.558	5,815,600
2018-10-04	91.140	91.600	89.570	89.990	78.020	4,047,400
2018-10-03	91.710	93.040	90.860	91.830	79.616	2,915,000
2018-10-02	92.200	93.920	92.110	92.290	80.014	1,737,100
2018-10-01	92.810	93.390	92.250	92.390	80.101	1,728,800
2018-09-28	91.960	92.520	91.600	92.460	80.162	1,650,200
2018-09-27	92.310	92.540	91.610	92.180	79.919	1,963,500
2018-09-26	92.400	93.750	92.190	92.320	80.040	3,802,500
2018-09-25	92.400	93.490	90.550	92.560	80.249	6,037,200
2018-09-24	94.140	95.370	93.330	95.000	82.364	2,558,800
2018-09-21	95.560	95.700	94.190	94.560	81.982	4,416,500
2018-09-20	93.550	95.660	93.450	95.100	82.451	3,494,900
2018-09-19	92.020	92.810	91.800	92.580	80.266	1,843,200
2018-09-18	91.670	92.470	91.350	91.860	79.642	2,354,900
2018-09-17	92.110	92.820	91.160	91.310	79.165	1,976,300
2018-09-14	92.550	93.430	92.090	92.530	80.223	2,843,300
2018-09-13	92.190	93.070	90.880	92.400	80.110	3,516,800
2018-09-12	92.100	92.560	89.350	91.020	78.913	5,793,600
2018-09-11	94.120	94.390	93.100	93.250	80.847	3,229,900

← NewerPage 34 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.