Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	84.570	85.230	83.810	84.920	72.169	1,513,000
2017-09-26	84.580	84.660	83.600	83.910	71.311	1,281,400
2017-09-25	84.470	85.000	83.620	83.880	71.285	1,923,100
2017-09-22	83.810	85.240	83.750	84.920	72.169	2,097,700
2017-09-21	83.520	84.380	83.090	84.240	71.591	2,885,200
2017-09-20	85.210	85.290	82.910	83.690	71.124	2,171,800
2017-09-19	85.210	85.710	84.330	85.240	72.441	1,790,900
2017-09-18	85.000	85.540	84.070	85.170	72.381	3,348,500
2017-09-15	82.370	84.060	82.190	83.840	71.251	2,923,800
2017-09-14	81.750	83.140	81.710	82.340	69.976	2,226,100
2017-09-13	81.830	82.390	81.700	82.060	69.738	1,964,200
2017-09-12	82.630	82.800	81.490	82.150	69.815	2,657,200
2017-09-11	80.810	82.690	80.810	82.220	69.874	4,105,000
2017-09-08	81.210	81.590	80.100	80.440	68.362	2,695,200
2017-09-07	82.650	82.680	80.800	81.100	68.922	3,993,100
2017-09-06	83.210	83.560	82.220	82.510	69.738	3,021,700
2017-09-05	83.740	84.100	82.010	83.000	70.152	2,890,500
2017-09-01	83.970	85.180	83.600	84.380	71.319	2,647,300
2017-08-31	84.340	85.000	83.400	83.670	70.719	5,136,800
2017-08-30	82.130	83.890	81.240	83.720	70.761	6,868,400
2017-08-29	78.690	79.820	78.540	79.550	67.236	2,737,200
2017-08-28	79.210	79.710	79.200	79.440	67.144	1,888,500
2017-08-25	79.570	79.840	78.810	78.970	66.746	1,006,600
2017-08-24	79.350	79.440	78.830	79.270	67.000	1,316,900
2017-08-23	78.500	79.300	78.120	79.070	66.831	1,597,900
2017-08-22	78.120	79.300	78.090	79.170	66.915	1,735,400
2017-08-21	77.810	77.990	76.950	77.700	65.673	1,461,300
2017-08-18	77.600	78.070	77.030	77.740	65.707	1,884,400
2017-08-17	79.800	79.890	77.550	77.560	65.555	2,064,500
2017-08-16	80.010	80.900	79.790	80.060	67.668	2,147,200
2017-08-15	79.930	80.370	79.280	79.960	67.583	1,784,200
2017-08-14	78.660	80.160	78.570	79.900	67.532	2,230,200
2017-08-11	76.760	78.290	76.410	78.040	65.960	1,919,400
2017-08-10	77.470	77.950	76.650	76.830	64.938	2,355,400
2017-08-09	78.520	78.650	77.420	77.980	65.910	1,979,000
2017-08-08	78.660	79.880	78.410	78.970	66.746	1,894,200
2017-08-07	79.650	79.650	77.760	78.870	66.662	2,047,900
2017-08-04	78.090	78.400	77.530	77.780	65.740	2,382,200
2017-08-03	78.670	78.990	77.730	77.940	65.876	2,162,900
2017-08-02	79.490	79.650	78.360	78.820	66.619	2,250,800
2017-08-01	79.230	79.470	78.640	78.950	66.729	1,728,100
2017-07-31	79.460	79.930	78.940	79.010	66.780	2,199,700
2017-07-28	79.240	79.370	78.490	79.240	66.974	1,677,700
2017-07-27	80.830	81.280	78.960	79.550	67.236	2,683,400
2017-07-26	80.140	81.300	79.800	80.720	68.225	2,298,100
2017-07-25	78.790	80.100	78.450	79.520	67.211	1,865,700
2017-07-24	78.960	79.460	78.420	78.750	66.560	1,924,700
2017-07-21	80.070	80.220	78.430	78.960	66.738	3,122,500
2017-07-20	80.350	80.890	79.990	80.850	68.335	1,804,800
2017-07-19	81.350	81.380	80.120	80.370	67.930	2,810,300
2017-07-18	80.960	81.190	80.150	81.140	68.580	1,686,000
2017-07-17	81.610	81.850	80.940	81.090	68.538	1,483,000
2017-07-14	80.720	81.690	80.510	81.550	68.927	2,153,600
2017-07-13	80.320	80.750	79.860	80.270	67.845	1,709,300
2017-07-12	80.400	81.170	80.030	80.370	67.930	2,590,800
2017-07-11	78.950	80.360	78.270	79.860	67.499	2,763,000
2017-07-10	78.510	78.860	77.760	78.730	66.543	2,167,800
2017-07-07	77.640	78.850	77.500	78.470	66.324	2,803,700
2017-07-06	76.910	77.730	76.510	77.330	65.360	2,898,000
2017-07-05	76.490	78.110	76.380	77.740	65.707	2,767,400

← NewerPage 39 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.