Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	60.800	60.860	59.540	60.710	50.461	3,570,700
2016-10-12	62.150	62.160	60.700	61.190	50.860	3,305,100
2016-10-11	63.310	63.650	61.640	62.100	51.617	3,533,100
2016-10-10	64.780	64.880	63.340	63.350	52.656	2,117,300
2016-10-07	64.620	64.620	63.740	64.420	53.545	1,851,900
2016-10-06	64.600	64.830	64.040	64.740	53.811	1,355,300
2016-10-05	64.480	65.180	63.800	64.680	53.761	2,089,100
2016-10-04	64.210	64.930	63.980	64.240	53.395	1,571,300
2016-10-03	64.290	64.740	64.060	64.250	53.404	1,921,100
2016-09-30	64.140	64.970	63.410	64.450	53.570	3,104,700
2016-09-29	63.990	64.270	62.930	63.740	52.980	1,820,100
2016-09-28	64.020	64.130	63.270	63.930	53.138	2,313,200
2016-09-27	62.280	63.930	61.810	63.810	53.038	2,551,000
2016-09-26	62.790	62.980	62.220	62.280	51.766	3,196,400
2016-09-23	63.700	63.820	63.230	63.230	52.556	3,185,500
2016-09-22	63.890	64.020	63.370	63.680	52.930	2,323,900
2016-09-21	62.600	63.400	62.520	63.300	52.614	2,042,300
2016-09-20	62.690	62.910	62.250	62.340	51.816	2,304,200
2016-09-19	62.420	63.050	62.210	62.460	51.916	2,167,200
2016-09-16	62.770	62.850	61.460	62.050	51.575	2,947,800
2016-09-15	60.880	62.720	60.870	62.650	52.074	3,235,500
2016-09-14	60.510	61.180	60.120	60.920	50.636	1,906,400
2016-09-13	60.390	60.870	59.940	60.450	50.245	3,161,700
2016-09-12	59.130	60.670	59.010	60.620	50.386	2,520,700
2016-09-09	60.830	61.120	59.370	59.620	49.555	3,609,600
2016-09-08	61.660	61.800	61.120	61.410	51.043	2,025,800
2016-09-07	62.540	62.860	61.440	61.650	51.243	2,215,400
2016-09-06	63.240	63.430	62.510	62.730	52.140	1,779,400
2016-09-02	63.290	63.530	62.910	63.150	52.489	1,989,300
2016-09-01	62.100	63.070	61.600	63.060	52.415	1,814,000
2016-08-31	62.900	62.970	62.360	62.560	51.999	1,860,600
2016-08-30	63.060	63.350	62.650	62.900	52.282	1,432,500
2016-08-29	63.090	63.450	62.810	62.890	52.273	1,512,900
2016-08-26	63.000	63.530	62.570	62.960	52.331	2,144,400
2016-08-25	62.820	63.040	62.560	62.720	52.132	2,336,700
2016-08-24	63.590	63.840	62.700	62.700	52.115	2,613,100
2016-08-23	64.380	64.740	63.790	63.800	52.681	1,936,000
2016-08-22	64.400	64.410	63.750	63.840	52.714	1,942,000
2016-08-19	63.920	64.580	63.830	64.140	52.961	1,964,600
2016-08-18	64.300	64.850	63.750	64.130	52.953	2,130,600
2016-08-17	64.260	64.840	63.160	64.200	53.011	3,247,300
2016-08-16	65.150	65.150	64.590	64.880	53.572	2,475,600
2016-08-15	64.240	65.490	64.240	65.270	53.894	2,534,100
2016-08-12	64.060	64.360	63.770	64.240	53.044	1,357,800
2016-08-11	63.990	64.140	62.870	64.140	52.961	1,324,900
2016-08-10	64.000	64.000	63.160	63.790	52.672	2,054,900
2016-08-09	63.880	64.150	63.630	63.820	52.697	1,933,800
2016-08-08	63.830	63.940	63.290	63.440	52.383	1,839,200
2016-08-05	63.500	63.730	63.070	63.690	52.590	1,843,000
2016-08-04	63.070	63.390	62.700	63.340	52.301	1,783,800
2016-08-03	62.650	63.580	62.240	62.870	51.913	1,899,900
2016-08-02	63.780	63.840	62.490	62.840	51.888	2,740,500
2016-08-01	64.190	64.320	63.540	63.980	52.829	2,669,100
2016-07-29	64.200	64.440	63.500	63.830	52.705	3,241,900
2016-07-28	63.460	64.390	62.750	64.220	53.027	4,724,100
2016-07-27	66.780	66.910	62.950	63.330	52.292	14,963,000
2016-07-26	61.150	64.220	61.080	62.870	51.913	5,046,000
2016-07-25	60.490	60.590	60.200	60.530	49.980	1,195,600
2016-07-22	60.050	60.440	59.660	60.400	49.873	823,700
2016-07-21	60.650	60.650	59.720	59.950	49.502	1,379,500

← NewerPage 43 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.