Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	78.270	78.550	76.070	76.110	64.329	1,368,100
2017-06-30	78.300	78.330	77.220	77.800	65.757	2,193,600
2017-06-29	78.940	79.120	76.180	77.740	65.707	3,580,600
2017-06-28	78.550	79.390	77.860	79.200	66.941	2,721,300
2017-06-27	80.140	80.550	77.820	78.140	66.045	4,009,800
2017-06-26	81.950	82.100	79.910	80.570	68.099	2,536,500
2017-06-23	81.160	82.140	80.900	81.550	68.927	10,736,900
2017-06-22	80.800	81.670	80.000	81.320	68.733	4,364,500
2017-06-21	79.500	80.210	79.000	79.980	67.600	3,525,100
2017-06-20	80.280	81.650	79.180	79.200	66.941	3,918,100
2017-06-19	81.000	81.250	79.840	80.370	67.930	3,118,000
2017-06-16	80.180	80.230	78.970	80.040	67.651	5,700,600
2017-06-15	79.780	80.750	79.540	79.750	67.406	2,986,100
2017-06-14	81.690	81.860	79.980	80.940	68.411	3,173,900
2017-06-13	80.150	81.730	80.150	81.230	68.656	4,063,400
2017-06-12	78.010	80.470	77.930	79.740	67.397	5,528,600
2017-06-09	82.930	82.980	77.580	78.600	66.434	4,941,900
2017-06-08	81.300	82.510	80.340	82.440	69.679	3,754,700
2017-06-07	80.150	81.100	80.130	80.830	68.318	3,913,700
2017-06-06	78.610	80.440	78.610	80.100	67.321	5,486,300
2017-06-05	81.010	81.300	78.260	78.750	66.186	8,580,200
2017-06-02	81.610	82.140	79.920	80.910	68.002	8,927,600
2017-06-01	86.280	86.320	81.900	82.210	69.094	11,366,000
2017-05-31	88.990	90.490	85.760	85.760	72.078	14,864,300
2017-05-30	83.000	85.170	83.000	84.800	71.271	6,744,900
2017-05-26	82.500	82.890	81.940	82.810	69.599	1,910,600
2017-05-25	82.320	82.950	81.740	82.340	69.204	4,015,000
2017-05-24	82.460	82.580	81.670	82.120	69.019	1,749,100
2017-05-23	82.090	82.320	80.900	81.960	68.884	2,146,500
2017-05-22	81.570	82.360	81.430	82.090	68.994	2,009,500
2017-05-19	80.650	82.270	80.650	81.240	68.279	4,024,400
2017-05-18	79.520	81.320	79.030	80.480	67.640	5,026,600
2017-05-17	80.020	80.270	78.370	78.420	65.909	3,592,000
2017-05-16	80.450	81.310	80.080	81.050	68.119	3,011,900
2017-05-15	79.170	80.370	78.810	80.210	67.413	4,034,200
2017-05-12	78.620	79.040	78.460	78.630	66.086	1,975,300
2017-05-11	78.730	79.250	77.810	78.440	65.926	2,288,800
2017-05-10	79.510	80.010	78.620	79.030	66.422	3,944,400
2017-05-09	76.830	79.190	76.770	78.500	65.976	5,265,300
2017-05-08	75.660	76.590	75.360	76.380	64.194	5,040,200
2017-05-05	75.780	75.870	75.270	75.790	63.699	3,283,400
2017-05-04	75.740	76.170	75.210	75.660	63.589	2,300,600
2017-05-03	75.310	75.860	75.160	75.600	63.539	3,132,000
2017-05-02	76.480	76.490	75.300	75.510	63.463	5,528,100
2017-05-01	75.050	76.420	74.650	76.220	64.060	4,571,800
2017-04-28	77.860	77.980	75.960	76.200	64.043	4,316,400
2017-04-27	78.650	78.880	77.560	77.850	65.430	2,375,300
2017-04-26	79.410	79.460	77.580	77.980	65.539	2,998,700
2017-04-25	79.400	79.730	78.950	79.350	66.691	2,570,300
2017-04-24	79.470	80.070	78.990	79.220	66.581	2,993,600
2017-04-21	77.200	78.180	76.410	77.630	65.245	4,476,600
2017-04-20	77.520	78.890	77.200	78.660	66.111	2,898,900
2017-04-19	77.690	78.200	76.930	76.990	64.707	2,625,500
2017-04-18	75.830	77.530	75.820	77.410	65.060	3,342,500
2017-04-17	76.780	77.200	76.150	76.390	64.203	2,462,200
2017-04-13	76.870	77.850	76.470	76.510	64.304	2,223,200
2017-04-12	78.270	78.450	76.630	76.870	64.606	2,904,100
2017-04-11	78.940	78.950	76.940	78.080	65.623	6,040,200
2017-04-10	80.000	80.120	79.190	79.330	66.674	2,907,000
2017-04-07	80.300	80.590	79.650	80.010	67.245	3,308,900

← NewerPage 40 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.