Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	71.870	72.510	71.850	72.350	60.477	2,403,200
2017-01-09	71.640	72.510	71.520	71.940	60.134	2,399,500
2017-01-06	71.580	71.950	71.000	71.600	59.850	2,069,700
2017-01-05	72.410	72.610	71.280	71.320	59.616	2,067,300
2017-01-04	72.770	73.030	72.250	72.360	60.485	1,971,000
2017-01-03	72.600	74.130	72.090	72.510	60.611	2,687,200
2016-12-30	73.800	74.020	72.390	72.620	60.703	1,758,500
2016-12-29	73.380	73.880	73.230	73.580	61.505	1,331,000
2016-12-28	74.540	74.600	73.530	73.560	61.488	1,851,000
2016-12-27	73.810	74.620	73.810	74.310	62.115	897,000
2016-12-23	73.370	73.870	73.340	73.840	61.723	1,229,100
2016-12-22	73.890	73.950	73.010	73.450	61.397	1,680,600
2016-12-21	73.690	74.290	73.270	73.600	61.522	1,868,000
2016-12-20	72.920	73.590	72.810	73.400	61.355	1,729,600
2016-12-19	72.410	73.000	72.150	72.810	60.862	1,947,700
2016-12-16	73.770	74.000	71.970	72.090	60.260	5,131,300
2016-12-15	72.810	73.940	72.540	73.610	61.530	2,165,700
2016-12-14	73.230	73.430	72.290	72.540	60.636	2,482,200
2016-12-13	73.110	73.730	72.790	73.100	61.104	2,171,900
2016-12-12	72.850	73.260	72.200	72.900	60.937	2,194,600
2016-12-09	74.540	74.820	72.490	73.140	61.137	2,106,700
2016-12-08	72.990	74.250	72.750	73.880	61.756	2,153,600
2016-12-07	70.980	72.960	70.520	72.940	60.970	2,648,400
2016-12-06	71.020	71.500	70.260	71.000	59.349	2,196,800
2016-12-05	70.840	71.230	70.150	70.600	59.014	2,445,000
2016-12-02	68.660	70.260	68.420	70.110	58.605	3,248,100
2016-12-01	73.560	74.180	68.670	69.010	57.685	5,518,200
2016-11-30	74.360	74.750	73.620	74.240	62.057	3,803,300
2016-11-29	74.170	74.860	73.450	74.530	61.948	2,918,000
2016-11-28	74.010	74.460	73.530	74.160	61.641	3,126,700
2016-11-25	73.450	74.320	72.910	74.200	61.674	1,998,300
2016-11-23	73.670	74.110	72.610	73.590	61.167	5,922,900
2016-11-22	73.050	74.870	72.520	72.890	60.585	7,844,300
2016-11-21	68.750	69.910	68.710	69.820	58.033	3,583,500
2016-11-18	67.920	68.580	67.620	68.470	56.911	1,580,100
2016-11-17	67.890	68.320	67.380	68.210	56.695	1,610,800
2016-11-16	68.140	68.500	67.680	67.880	56.421	3,532,300
2016-11-15	66.730	68.490	66.470	68.210	56.695	3,345,000
2016-11-14	65.420	66.830	65.330	66.460	55.241	4,326,300
2016-11-11	64.290	65.440	64.110	65.320	54.293	2,172,200
2016-11-10	65.210	65.970	63.450	64.250	53.404	2,189,000
2016-11-09	63.080	65.290	62.500	64.970	54.002	2,448,800
2016-11-08	64.080	65.400	63.710	64.850	53.902	2,224,500
2016-11-07	64.530	64.550	63.960	64.360	53.495	2,982,700
2016-11-04	62.890	64.020	62.890	63.430	52.722	2,136,500
2016-11-03	63.750	64.030	63.340	63.850	53.071	2,329,000
2016-11-02	63.790	64.180	63.400	63.660	52.913	2,359,000
2016-11-01	64.400	64.400	62.840	63.600	52.863	3,643,400
2016-10-31	64.040	64.440	63.740	64.100	53.279	2,175,500
2016-10-28	63.450	64.290	63.350	63.530	52.805	2,412,200
2016-10-27	63.870	64.160	63.060	63.270	52.589	2,067,200
2016-10-26	63.570	63.750	63.100	63.440	52.730	2,576,100
2016-10-25	64.020	64.260	63.740	64.060	53.246	3,078,000
2016-10-24	63.530	64.050	63.440	64.020	53.212	1,316,300
2016-10-21	63.130	63.330	62.220	62.910	52.290	1,827,100
2016-10-20	62.280	63.680	61.670	63.470	52.755	4,556,300
2016-10-19	61.840	62.070	61.270	61.910	51.459	1,380,400
2016-10-18	62.330	62.840	62.020	62.140	51.650	2,759,200
2016-10-17	61.650	62.290	61.330	61.700	51.284	2,475,900
2016-10-14	61.110	62.710	60.970	62.060	51.583	3,834,700

← NewerPage 42 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.