Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	60.430	60.920	60.150	60.690	50.113	1,397,800
2016-07-19	60.090	60.480	59.890	60.270	49.766	1,366,100
2016-07-18	60.500	60.830	60.260	60.430	49.898	1,836,800
2016-07-15	60.250	60.250	59.970	60.150	49.667	1,984,700
2016-07-14	60.000	60.180	59.670	60.020	49.559	1,721,700
2016-07-13	59.270	59.620	58.990	59.520	49.146	2,477,700
2016-07-12	58.680	59.030	58.260	58.990	48.709	1,309,500
2016-07-11	57.990	58.550	57.840	58.250	48.098	1,788,500
2016-07-08	56.510	57.790	56.430	57.740	47.677	2,287,100
2016-07-07	55.490	56.360	55.290	55.950	46.199	1,382,000
2016-07-06	55.150	55.600	54.550	55.460	45.794	1,434,000
2016-07-05	55.990	56.400	55.040	55.360	45.711	1,711,600
2016-07-01	56.150	56.920	55.850	56.630	46.760	1,910,900
2016-06-30	55.750	56.690	55.400	56.640	46.768	2,573,300
2016-06-29	54.690	55.650	54.610	55.620	45.926	2,484,700
2016-06-28	53.530	54.320	53.110	54.310	44.844	3,244,200
2016-06-27	53.860	54.180	52.170	52.550	43.391	3,599,600
2016-06-24	54.910	56.370	54.750	55.040	45.447	8,490,000
2016-06-23	57.520	58.120	57.320	58.110	47.982	1,608,900
2016-06-22	57.140	57.560	56.780	56.850	46.942	1,718,400
2016-06-21	56.990	57.160	56.650	57.060	47.115	1,243,600
2016-06-20	56.780	57.370	56.730	56.790	46.892	1,850,700
2016-06-17	56.850	56.850	55.610	55.990	46.232	2,659,100
2016-06-16	56.510	57.000	55.900	56.900	46.983	1,088,000
2016-06-15	57.260	57.290	56.730	56.870	46.958	2,391,100
2016-06-14	56.820	57.250	56.570	57.070	47.123	2,202,500
2016-06-13	56.860	57.550	56.700	56.870	46.958	1,103,200
2016-06-10	56.890	57.280	56.610	56.960	47.033	1,364,100
2016-06-09	57.570	57.610	57.200	57.560	47.528	1,052,700
2016-06-08	57.880	58.120	57.500	57.780	47.710	1,241,200
2016-06-07	57.480	57.950	56.880	57.790	47.718	3,267,900
2016-06-06	58.050	58.400	57.040	57.090	47.140	4,243,500
2016-06-03	58.560	58.560	57.780	58.110	47.982	1,462,900
2016-06-02	57.200	58.340	57.200	58.280	48.123	1,708,200
2016-06-01	58.110	58.770	58.110	58.650	48.428	1,077,100
2016-05-31	58.430	58.610	58.040	58.500	48.304	1,348,300
2016-05-27	58.350	58.720	58.130	58.440	48.255	1,000,800
2016-05-26	58.210	58.490	57.990	58.290	48.131	1,034,300
2016-05-25	57.950	58.390	57.810	58.270	48.114	1,445,400
2016-05-24	57.100	58.350	56.960	58.220	47.726	1,649,100
2016-05-23	56.770	57.440	56.610	56.760	46.529	1,515,300
2016-05-20	56.010	57.100	55.980	56.540	46.349	1,928,900
2016-05-19	55.670	56.030	55.030	55.700	45.660	1,779,100
2016-05-18	53.060	56.140	53.000	55.820	45.759	3,217,600
2016-05-17	55.310	56.020	55.250	55.370	45.390	2,907,300
2016-05-16	54.870	55.810	54.540	55.430	45.439	1,897,100
2016-05-13	54.760	55.320	54.330	54.720	44.857	1,882,100
2016-05-12	55.960	56.220	54.480	54.900	45.005	2,279,000
2016-05-11	56.050	56.520	55.680	55.750	45.701	1,591,700
2016-05-10	55.550	56.170	55.170	56.100	45.988	2,622,800
2016-05-09	55.690	56.090	55.180	55.230	45.275	2,125,700
2016-05-06	55.470	55.680	54.840	55.470	45.472	2,666,900
2016-05-05	55.980	56.210	55.420	55.690	45.652	1,523,300
2016-05-04	55.790	56.130	55.490	55.830	45.767	2,345,000
2016-05-03	56.330	56.720	56.080	56.230	46.095	1,653,800
2016-05-02	56.310	57.040	55.960	57.010	46.734	1,704,000
2016-04-29	57.600	57.630	55.880	56.320	46.169	2,612,100
2016-04-28	59.200	59.560	57.560	57.860	47.431	2,470,400
2016-04-27	58.500	59.760	58.210	59.640	48.890	1,775,700
2016-04-26	58.770	59.870	58.520	59.330	48.636	1,776,000

← NewerPage 44 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.