Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	92.500	93.890	92.320	92.800	79.695	1,612,700
2018-03-20	93.510	93.630	92.370	92.710	79.617	1,764,000
2018-03-19	93.730	93.820	91.840	93.500	80.296	2,900,300
2018-03-16	94.100	95.010	93.760	94.150	80.854	4,067,800
2018-03-15	93.920	94.360	93.160	93.940	80.674	1,274,000
2018-03-14	94.940	95.330	93.270	94.090	80.802	1,549,700
2018-03-13	96.000	96.850	94.220	94.660	81.292	3,521,800
2018-03-12	94.740	95.730	94.670	95.530	82.039	2,766,100
2018-03-09	93.300	94.850	93.300	94.730	81.352	2,768,700
2018-03-08	92.900	93.300	92.070	92.720	79.626	2,175,600
2018-03-07	91.330	92.800	90.550	92.740	79.231	2,981,100
2018-03-06	91.730	92.570	91.180	91.930	78.539	1,958,600
2018-03-05	88.830	91.700	88.770	91.140	77.864	2,972,200
2018-03-02	87.440	89.670	86.980	89.530	76.488	2,298,700
2018-03-01	89.890	90.530	86.790	88.310	75.446	4,136,100
2018-02-28	94.500	94.920	89.600	90.150	77.018	4,248,500
2018-02-27	92.210	93.650	91.630	92.260	78.821	3,256,300
2018-02-26	90.570	92.420	90.570	92.360	78.906	2,683,600
2018-02-23	89.350	90.430	89.170	90.370	77.206	2,114,900
2018-02-22	88.460	89.360	88.070	88.560	75.660	2,430,000
2018-02-21	88.710	90.040	87.850	88.410	75.532	2,604,400
2018-02-20	87.280	89.490	86.920	88.410	75.532	3,961,000
2018-02-16	85.280	86.790	85.170	86.090	73.550	2,570,000
2018-02-15	85.940	85.940	84.210	85.400	72.960	2,214,400
2018-02-14	83.520	85.450	83.390	85.130	72.729	2,819,600
2018-02-13	86.010	86.430	83.770	84.340	72.054	2,688,900
2018-02-12	84.300	85.900	84.030	85.050	72.661	3,287,700
2018-02-09	83.910	84.580	80.950	83.930	71.704	5,649,700
2018-02-08	85.540	85.600	82.570	82.680	70.636	5,279,100
2018-02-07	86.750	87.950	85.290	85.350	72.917	4,555,800
2018-02-06	84.200	88.710	82.760	88.540	75.643	5,440,800
2018-02-05	88.750	89.610	85.330	85.400	72.960	3,817,400
2018-02-02	90.740	91.290	89.060	89.110	76.130	2,922,600
2018-02-01	91.250	92.580	91.250	91.650	78.300	2,312,200
2018-01-31	91.890	92.550	91.420	91.880	78.496	3,462,000
2018-01-30	92.770	93.390	91.370	91.550	78.214	3,684,900
2018-01-29	93.200	94.440	92.410	93.780	80.119	3,078,100
2018-01-26	93.090	94.170	92.580	93.840	80.171	4,752,300
2018-01-25	96.190	96.990	91.930	91.980	78.582	3,655,900
2018-01-24	94.380	96.640	93.210	95.340	81.452	6,258,400
2018-01-23	96.690	97.120	95.890	96.470	82.418	3,247,100
2018-01-22	96.390	97.000	95.770	96.650	82.571	4,442,400
2018-01-19	97.640	97.940	96.140	96.140	82.136	2,762,400
2018-01-18	95.580	98.380	95.330	97.240	83.075	5,285,100
2018-01-17	94.000	95.960	93.610	95.570	81.649	4,011,300
2018-01-16	92.380	93.700	92.350	93.100	79.538	3,373,700
2018-01-12	91.060	92.590	90.570	92.020	78.616	3,175,700
2018-01-11	90.400	91.260	89.940	91.190	77.907	1,924,200
2018-01-10	91.080	91.150	89.790	90.110	76.984	2,654,400
2018-01-09	91.800	92.330	91.420	91.640	78.291	2,779,700
2018-01-08	91.810	92.210	91.360	91.830	78.453	1,907,400
2018-01-05	91.520	92.270	90.830	91.670	78.317	1,799,100
2018-01-04	91.870	92.280	91.250	91.300	78.001	1,879,600
2018-01-03	90.280	91.610	90.050	91.400	78.086	2,009,600
2018-01-02	89.240	90.650	88.930	90.280	77.129	2,343,200
2017-12-29	89.360	89.680	88.770	89.030	76.061	3,414,800
2017-12-28	89.300	89.860	88.700	89.380	76.360	1,973,000
2017-12-27	88.890	89.580	88.570	89.100	76.121	1,827,400
2017-12-26	88.280	88.850	87.680	88.630	75.720	1,378,700
2017-12-22	88.500	88.870	88.260	88.850	75.908	1,680,400

← NewerPage 37 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.