Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	89.000	89.140	88.420	88.650	75.737	1,917,100
2017-12-20	88.120	88.930	87.840	88.650	75.737	2,093,000
2017-12-19	87.780	88.470	87.410	87.950	75.139	2,098,600
2017-12-18	87.210	88.350	87.200	88.090	75.258	2,743,100
2017-12-15	86.070	87.210	85.290	86.690	74.062	3,766,000
2017-12-14	85.170	85.970	84.820	85.440	72.994	2,288,000
2017-12-13	85.820	85.930	85.130	85.180	72.772	2,068,000
2017-12-12	85.750	85.980	84.910	85.480	73.028	2,248,900
2017-12-11	85.490	86.360	85.290	85.800	73.302	2,322,700
2017-12-08	86.450	86.920	84.910	85.520	73.063	3,411,400
2017-12-07	85.610	86.510	85.170	86.110	73.567	3,914,200
2017-12-06	84.260	85.480	84.030	85.410	72.969	2,805,100
2017-12-05	84.530	85.700	84.160	84.830	72.473	2,340,800
2017-12-04	85.560	85.640	83.850	84.790	72.439	3,723,600
2017-12-01	85.510	85.770	83.590	85.400	72.960	3,545,000
2017-11-30	85.820	86.270	84.990	86.110	73.567	3,866,600
2017-11-29	87.080	87.290	83.900	85.660	72.798	6,130,300
2017-11-28	87.080	87.440	86.390	87.070	73.996	3,843,100
2017-11-27	88.490	88.830	87.400	87.450	74.319	2,890,700
2017-11-24	88.670	89.250	88.010	89.150	75.764	1,623,800
2017-11-22	89.610	90.740	88.430	88.650	75.339	4,028,200
2017-11-21	92.620	92.830	88.880	90.190	76.648	6,028,700
2017-11-20	90.970	93.990	90.730	93.070	79.095	6,529,600
2017-11-17	91.000	91.050	90.240	90.420	76.843	2,342,900
2017-11-16	89.790	90.750	89.410	90.480	76.894	2,297,900
2017-11-15	89.580	89.950	88.670	89.160	75.772	2,250,500
2017-11-14	89.790	90.490	89.400	90.440	76.860	2,172,600
2017-11-13	89.360	90.210	89.000	90.030	76.512	2,428,800
2017-11-10	89.540	90.030	88.880	89.590	76.138	2,736,400
2017-11-09	91.670	91.690	87.980	89.700	76.231	3,143,600
2017-11-08	91.900	92.450	91.040	92.000	78.186	1,617,600
2017-11-07	92.080	92.570	91.700	91.900	78.101	1,416,500
2017-11-06	92.420	92.960	91.650	92.280	78.424	1,531,300
2017-11-03	90.970	91.830	90.190	91.810	78.024	1,367,400
2017-11-02	90.850	91.470	90.260	90.790	77.157	1,448,200
2017-11-01	91.850	92.110	90.590	90.990	77.327	2,374,000
2017-10-31	91.470	91.740	90.750	91.300	77.591	1,530,500
2017-10-30	91.350	91.960	90.890	91.320	77.608	1,248,000
2017-10-27	90.770	91.380	89.960	91.210	77.514	1,625,000
2017-10-26	90.260	90.960	89.860	90.560	76.962	1,239,700
2017-10-25	89.660	90.450	89.230	89.860	76.367	2,039,600
2017-10-24	88.770	90.790	88.380	90.290	76.733	2,671,600
2017-10-23	89.430	89.670	88.560	88.770	75.441	2,031,000
2017-10-20	89.610	89.930	88.760	88.930	75.577	1,778,500
2017-10-19	88.320	88.830	87.380	88.800	75.466	1,577,500
2017-10-18	89.210	89.260	88.280	89.000	75.636	1,129,500
2017-10-17	88.670	89.060	88.370	88.940	75.585	1,247,300
2017-10-16	89.480	89.630	88.210	88.830	75.492	2,007,700
2017-10-13	88.950	89.670	88.510	89.060	75.687	2,230,900
2017-10-12	88.480	89.060	88.300	88.830	75.492	2,309,600
2017-10-11	87.710	88.590	87.690	88.570	75.271	1,761,900
2017-10-10	88.080	88.140	87.370	87.990	74.778	1,294,000
2017-10-09	87.960	88.270	87.280	87.710	74.540	1,748,400
2017-10-06	87.490	87.990	87.400	87.870	74.676	1,118,500
2017-10-05	87.100	88.350	86.700	87.890	74.693	2,683,500
2017-10-04	85.750	87.080	85.580	87.000	73.937	2,533,900
2017-10-03	85.960	86.530	85.840	85.900	73.002	2,215,100
2017-10-02	86.590	86.770	85.680	85.820	72.934	1,688,500
2017-09-29	85.680	86.410	85.580	86.170	73.231	1,712,500
2017-09-28	84.590	85.780	84.450	85.640	72.781	1,570,100

← NewerPage 38 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.