Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	101.96	101.96	100.10	101.50	87.578	3,118,200
2018-06-14	101.73	102.98	101.31	101.70	87.750	1,855,700
2018-06-13	102.14	102.22	100.73	101.05	87.189	2,064,300
2018-06-12	101.58	102.07	100.95	102.02	88.026	1,998,400
2018-06-11	100.86	101.85	100.70	101.39	87.483	1,635,500
2018-06-08	101.20	101.31	100.00	101.06	87.198	2,304,800
2018-06-07	102.31	103.59	101.55	101.96	87.975	3,660,600
2018-06-06	100.86	102.15	100.11	102.10	87.681	2,183,500
2018-06-05	100.01	100.92	99.650	100.64	86.427	1,869,400
2018-06-04	98.500	100.29	97.430	99.980	85.861	2,619,700
2018-06-01	97.680	98.430	96.460	98.400	84.504	2,301,700
2018-05-31	95.910	98.390	95.550	97.180	83.456	5,076,800
2018-05-30	93.070	96.980	93.000	94.980	81.567	3,232,400
2018-05-29	94.680	95.320	93.880	94.390	81.060	3,474,600
2018-05-25	94.930	95.500	94.540	95.450	81.970	1,467,900
2018-05-24	94.510	95.270	93.990	95.040	81.618	1,920,700
2018-05-23	94.610	95.070	94.050	94.390	81.060	3,026,100
2018-05-22	95.780	96.370	95.340	95.710	82.194	1,336,100
2018-05-21	95.570	96.070	94.500	95.300	81.842	1,694,200
2018-05-18	94.700	95.570	94.080	94.880	81.481	3,222,000
2018-05-17	94.210	95.180	94.160	95.040	81.618	3,344,100
2018-05-16	93.950	94.800	93.580	94.770	81.386	1,472,800
2018-05-15	93.070	93.850	92.790	93.560	80.347	2,074,900
2018-05-14	93.190	94.920	93.190	93.870	80.614	2,173,500
2018-05-11	93.080	93.640	92.420	92.600	79.523	1,359,000
2018-05-10	93.080	93.400	92.390	93.340	80.158	1,914,400
2018-05-09	91.860	92.740	91.420	92.620	79.540	1,939,400
2018-05-08	90.930	91.450	90.110	91.420	78.510	1,575,000
2018-05-07	89.860	91.170	89.860	90.500	77.719	1,867,000
2018-05-04	87.550	90.320	87.120	90.270	77.522	2,404,800
2018-05-03	87.520	88.270	86.230	87.910	75.495	2,261,100
2018-05-02	89.010	89.210	87.480	88.300	75.830	1,586,700
2018-05-01	87.140	89.000	86.740	88.860	76.311	2,094,300
2018-04-30	87.770	88.210	86.030	87.350	75.014	3,756,200
2018-04-27	89.270	89.380	87.210	87.680	75.298	2,738,600
2018-04-26	88.450	89.030	87.720	88.700	76.174	1,981,400
2018-04-25	88.060	88.920	87.330	87.770	75.375	2,652,400
2018-04-24	89.270	89.470	87.320	87.650	75.272	3,137,000
2018-04-23	90.170	90.190	87.520	88.000	75.572	2,790,300
2018-04-20	89.390	90.000	88.660	89.760	77.084	4,413,800
2018-04-19	92.980	92.980	89.760	89.850	77.161	3,774,200
2018-04-18	94.780	95.450	94.030	94.570	81.215	1,909,600
2018-04-17	93.650	95.540	93.650	95.170	81.730	1,920,000
2018-04-16	93.180	93.580	92.480	93.140	79.987	2,125,300
2018-04-13	93.500	93.600	92.200	92.780	79.677	1,869,700
2018-04-12	91.690	93.240	91.200	93.020	79.884	2,984,200
2018-04-11	89.250	91.150	89.180	90.800	77.977	1,785,200
2018-04-10	89.500	90.810	88.760	90.030	77.316	2,210,200
2018-04-09	89.120	90.440	87.900	87.990	75.564	2,513,900
2018-04-06	89.850	90.480	88.130	88.310	75.839	2,294,300
2018-04-05	92.100	92.450	90.260	90.940	78.097	1,769,400
2018-04-04	87.810	91.530	87.540	91.240	78.355	2,069,900
2018-04-03	89.610	89.920	87.900	89.520	76.878	2,721,600
2018-04-02	90.470	90.880	87.920	88.750	76.217	3,308,600
2018-03-29	90.700	92.020	89.850	91.130	78.260	2,663,500
2018-03-28	90.710	91.620	89.410	89.910	77.213	2,602,000
2018-03-27	93.780	94.320	90.270	91.050	78.192	4,507,500
2018-03-26	89.330	93.190	88.940	93.110	79.961	3,669,400
2018-03-23	90.360	90.850	87.650	87.700	75.315	2,613,300
2018-03-22	91.530	92.430	90.480	90.540	77.754	2,842,400

← NewerPage 36 of 79 · 4,733 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.