Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	80.110	80.660	79.590	80.320	67.506	3,970,800
2017-04-05	81.590	81.650	80.000	80.040	67.271	3,513,800
2017-04-04	80.810	81.390	80.500	81.240	68.279	5,040,800
2017-04-03	82.020	82.270	80.860	81.240	68.279	3,084,400
2017-03-31	82.050	82.480	81.770	81.950	68.876	2,337,300
2017-03-30	81.870	82.610	81.630	82.200	69.086	1,337,700
2017-03-29	81.890	82.220	81.470	81.910	68.842	2,040,500
2017-03-28	81.310	82.510	81.070	82.200	69.086	2,916,400
2017-03-27	81.000	81.540	80.390	81.400	68.414	2,450,700
2017-03-24	81.860	82.950	81.400	81.640	68.615	2,223,500
2017-03-23	82.240	82.330	81.310	81.540	68.531	3,395,000
2017-03-22	81.840	82.260	81.650	82.120	69.019	2,604,300
2017-03-21	83.250	83.460	81.690	81.800	68.750	3,316,600
2017-03-20	83.260	83.700	82.880	82.900	69.674	2,714,000
2017-03-17	83.310	83.340	82.730	83.260	69.977	4,184,000
2017-03-16	83.290	83.500	82.410	82.720	69.523	4,107,700
2017-03-15	83.450	83.670	82.560	83.510	70.187	4,499,200
2017-03-14	82.520	83.730	82.400	83.680	70.330	4,881,100
2017-03-13	82.150	82.990	82.050	82.760	69.557	4,873,800
2017-03-10	83.870	83.870	82.030	82.200	69.086	7,495,200
2017-03-09	83.380	83.660	82.800	83.170	69.901	2,005,300
2017-03-08	83.770	83.850	83.180	83.480	70.162	2,381,400
2017-03-07	83.700	84.170	83.210	83.410	70.103	2,892,700
2017-03-06	83.000	84.240	82.350	83.850	70.473	3,717,400
2017-03-03	83.620	83.650	83.040	83.180	69.910	2,357,200
2017-03-02	83.390	84.080	83.040	83.650	70.305	2,714,300
2017-03-01	82.450	83.790	82.150	83.760	70.397	2,265,100
2017-02-28	82.180	82.240	81.580	81.930	68.859	2,045,400
2017-02-27	81.650	82.430	81.240	82.280	69.153	1,793,100
2017-02-24	80.970	81.700	80.820	81.680	68.649	2,841,100
2017-02-23	82.150	82.160	81.030	81.610	68.590	2,277,500
2017-02-22	82.310	82.390	81.520	82.060	68.968	3,679,500
2017-02-21	82.500	82.870	81.990	82.820	69.229	2,375,600
2017-02-17	81.800	82.500	81.480	82.480	68.945	2,933,200
2017-02-16	81.000	82.570	80.750	81.970	68.518	3,465,000
2017-02-15	80.800	81.630	77.960	81.600	68.209	7,032,700
2017-02-14	77.840	77.970	77.070	77.840	65.066	2,589,600
2017-02-13	77.010	78.030	76.810	77.920	65.133	2,637,600
2017-02-10	76.780	76.780	75.540	76.530	63.971	1,667,900
2017-02-09	77.770	77.770	76.480	76.510	63.954	2,192,300
2017-02-08	77.000	77.750	76.780	77.480	64.765	3,397,800
2017-02-07	75.690	76.580	75.390	76.310	63.787	2,136,100
2017-02-06	75.650	75.650	74.940	75.530	63.135	1,789,200
2017-02-03	75.520	75.730	75.260	75.520	63.127	2,143,100
2017-02-02	75.660	76.030	75.140	75.230	62.884	2,490,000
2017-02-01	75.760	76.730	75.420	76.170	63.670	2,588,600
2017-01-31	76.140	76.190	74.600	74.940	62.642	2,609,900
2017-01-30	76.760	76.760	75.230	76.280	63.762	2,476,300
2017-01-27	74.550	76.940	74.250	76.930	64.305	3,820,600
2017-01-26	74.370	74.540	73.770	74.200	62.023	4,172,100
2017-01-25	74.690	75.590	74.510	74.540	62.308	3,944,300
2017-01-24	73.010	73.680	72.560	73.510	61.447	3,312,900
2017-01-23	72.740	73.240	72.410	72.780	60.836	2,205,600
2017-01-20	72.090	73.650	72.090	72.880	60.920	1,811,600
2017-01-19	72.880	73.390	72.290	72.440	60.552	1,988,200
2017-01-18	72.640	73.630	72.220	73.010	61.029	2,107,100
2017-01-17	72.230	73.410	71.850	72.280	60.419	2,374,600
2017-01-13	72.360	72.880	72.110	72.670	60.745	1,509,100
2017-01-12	72.420	72.420	71.000	72.220	60.368	2,099,200
2017-01-11	72.270	72.660	72.070	72.620	60.703	1,580,900

← NewerPage 41 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.