Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	94.560	95.180	93.050	94.590	82.009	3,120,100
2018-09-07	94.860	95.920	93.590	93.960	81.462	5,451,300
2018-09-06	97.450	98.090	96.110	97.090	84.176	2,809,800
2018-09-05	98.120	98.840	97.490	97.870	84.852	2,689,000
2018-09-04	97.490	98.890	97.110	98.110	85.060	4,053,200
2018-08-31	98.210	99.240	98.200	98.850	85.702	1,710,000
2018-08-30	99.480	100.17	98.280	98.570	85.459	1,891,700
2018-08-29	100.42	100.42	99.750	100.17	86.430	2,370,100
2018-08-28	100.61	100.87	99.460	100.42	86.646	3,673,300
2018-08-27	99.290	100.72	99.000	100.07	86.344	2,907,200
2018-08-24	98.060	98.890	97.440	98.780	85.231	2,674,800
2018-08-23	98.290	98.980	97.240	97.390	84.031	2,666,100
2018-08-22	92.550	98.120	92.050	97.920	84.489	7,540,400
2018-08-21	94.060	96.460	93.420	95.920	82.763	4,051,300
2018-08-20	94.790	94.910	93.240	93.740	80.882	2,161,000
2018-08-17	93.460	94.830	92.670	94.580	81.607	2,869,400
2018-08-16	94.390	95.070	93.960	94.260	81.331	1,828,700
2018-08-15	93.940	94.520	92.810	93.760	80.899	2,022,300
2018-08-14	95.580	96.240	94.820	94.850	81.840	1,761,600
2018-08-13	95.190	96.130	94.840	95.130	82.081	1,939,300
2018-08-10	95.330	96.710	94.080	94.940	81.918	2,817,400
2018-08-09	98.540	98.670	97.740	97.740	84.333	1,451,100
2018-08-08	98.500	98.710	97.940	98.490	84.981	1,256,600
2018-08-07	97.710	98.690	97.450	98.590	85.067	1,128,800
2018-08-06	96.190	97.420	96.060	97.380	84.023	1,322,200
2018-08-03	96.080	96.700	95.870	96.560	83.315	1,017,800
2018-08-02	95.000	96.550	94.750	96.190	82.996	1,711,800
2018-08-01	95.430	96.740	95.430	96.040	82.867	1,717,700
2018-07-31	95.680	96.860	95.580	96.140	82.953	2,500,900
2018-07-30	97.570	97.570	95.010	95.310	82.237	2,545,000
2018-07-27	98.090	99.090	96.710	96.980	83.678	2,147,600
2018-07-26	97.570	98.560	96.730	97.700	84.299	2,546,000
2018-07-25	97.480	98.150	95.090	96.550	83.307	2,612,700
2018-07-24	98.040	99.180	97.310	97.450	84.083	2,964,600
2018-07-23	97.390	97.960	96.330	97.790	84.377	1,403,700
2018-07-20	98.020	98.690	97.300	97.810	84.394	1,387,500
2018-07-19	98.790	98.960	97.400	98.260	84.782	1,389,500
2018-07-18	98.530	99.400	98.470	99.090	85.498	1,635,200
2018-07-17	96.970	98.340	96.460	98.260	84.782	1,928,500
2018-07-16	98.350	98.390	97.320	97.640	84.247	1,380,000
2018-07-13	98.620	98.740	97.890	98.120	84.661	1,130,200
2018-07-12	96.180	98.580	95.900	98.400	84.903	2,328,900
2018-07-11	97.400	97.910	95.970	96.220	83.022	1,509,700
2018-07-10	97.410	98.670	97.020	98.540	85.024	2,229,000
2018-07-09	97.420	97.860	96.170	97.180	83.850	1,861,300
2018-07-06	96.390	97.410	95.920	97.200	83.868	1,551,000
2018-07-05	95.330	96.540	94.930	96.400	83.177	1,977,700
2018-07-03	96.740	96.840	94.370	94.510	81.547	876,000
2018-07-02	95.040	96.370	94.620	96.310	83.100	2,058,400
2018-06-29	96.430	97.830	95.750	95.920	82.763	3,116,700
2018-06-28	96.190	96.690	95.050	95.950	82.789	2,349,500
2018-06-27	98.680	99.350	96.440	96.500	83.264	4,415,200
2018-06-26	98.450	99.410	98.050	98.710	85.170	2,365,600
2018-06-25	98.140	98.500	96.890	98.150	84.687	4,653,500
2018-06-22	99.830	99.880	98.680	99.090	85.498	6,226,500
2018-06-21	101.34	101.34	98.980	99.160	85.559	1,691,500
2018-06-20	100.35	101.07	99.780	101.00	87.146	1,419,200
2018-06-19	99.500	100.13	98.900	100.06	86.335	1,759,000
2018-06-18	100.45	101.26	99.830	101.09	87.224	1,859,100
2018-06-15	101.96	101.96	100.10	101.50	87.578	3,118,200

← NewerPage 35 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.