Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	58.450	58.890	57.750	58.430	47.898	1,282,400
2016-04-22	58.910	59.370	58.200	58.480	47.939	1,944,800
2016-04-21	59.050	59.140	58.480	58.810	48.210	1,464,600
2016-04-20	58.520	59.370	58.440	59.180	48.513	1,812,300
2016-04-19	58.610	58.780	57.760	58.230	47.734	1,674,800
2016-04-18	58.680	58.870	58.370	58.700	48.120	1,666,700
2016-04-15	59.390	59.390	58.640	58.660	48.087	2,076,600
2016-04-14	59.230	59.620	58.680	59.440	48.726	1,558,000
2016-04-13	59.180	59.850	58.810	59.800	49.021	1,354,200
2016-04-12	58.730	58.990	58.070	58.800	48.202	1,456,200
2016-04-11	59.090	59.640	58.570	58.600	48.038	1,505,800
2016-04-08	58.700	59.010	58.290	58.800	48.202	1,824,600
2016-04-07	58.790	59.070	57.990	58.360	47.841	1,484,800
2016-04-06	58.310	59.250	57.830	59.160	48.497	1,401,800
2016-04-05	58.430	58.860	58.290	58.480	47.939	1,689,400
2016-04-04	58.970	59.050	58.600	58.760	48.169	938,800
2016-04-01	58.690	59.060	58.550	58.980	48.349	1,393,600
2016-03-31	58.910	59.450	58.690	59.190	48.521	1,775,900
2016-03-30	59.000	59.430	58.450	59.110	48.456	1,305,500
2016-03-29	58.050	59.000	57.890	58.800	48.202	1,338,500
2016-03-28	58.630	58.630	58.140	58.320	47.808	1,455,700
2016-03-24	58.050	58.650	57.670	58.640	48.071	1,947,800
2016-03-23	58.580	58.580	58.150	58.330	47.816	1,711,700
2016-03-22	58.680	58.820	57.980	58.520	47.972	1,828,500
2016-03-21	58.760	58.980	58.150	58.850	48.243	2,575,100
2016-03-18	57.870	59.060	57.730	59.010	48.374	4,820,100
2016-03-17	56.500	57.950	56.500	57.870	47.439	2,495,700
2016-03-16	55.720	56.890	55.670	56.860	46.611	1,721,500
2016-03-15	55.340	56.140	55.160	56.110	45.997	1,986,300
2016-03-14	55.570	56.220	55.260	55.670	45.636	1,403,000
2016-03-11	55.830	56.030	55.000	55.940	45.857	1,760,300
2016-03-10	55.460	55.810	54.420	55.120	45.185	1,749,700
2016-03-09	55.710	55.910	54.840	54.930	45.029	2,212,700
2016-03-08	55.980	56.210	55.060	55.340	45.365	2,726,400
2016-03-07	55.160	56.490	55.160	56.490	46.308	2,180,100
2016-03-04	55.670	56.210	55.110	55.780	45.726	2,312,000
2016-03-03	55.610	55.780	54.660	55.470	45.472	2,071,100
2016-03-02	54.720	55.710	54.600	55.410	45.423	2,411,300
2016-03-01	53.950	54.720	53.010	54.700	44.841	2,188,600
2016-02-29	53.460	53.950	52.990	52.990	43.439	2,159,600
2016-02-26	53.300	53.620	52.880	53.440	43.808	1,758,200
2016-02-25	53.060	53.120	51.430	52.990	43.439	2,430,200
2016-02-24	50.600	51.850	50.100	51.810	42.472	2,690,900
2016-02-23	52.460	52.730	51.390	51.460	41.840	1,781,400
2016-02-22	52.670	53.120	52.100	52.610	42.775	1,776,700
2016-02-19	51.880	52.410	51.670	52.100	42.361	2,276,700
2016-02-18	53.010	53.630	51.930	52.040	42.312	2,184,100
2016-02-17	51.120	53.980	51.120	52.730	42.873	3,909,900
2016-02-16	49.790	52.350	49.790	52.070	42.336	4,819,000
2016-02-12	49.600	49.800	48.680	49.640	40.361	3,741,500
2016-02-11	48.370	49.340	48.170	48.840	39.710	2,416,700
2016-02-10	49.710	50.060	48.920	48.960	39.808	1,897,500
2016-02-09	48.840	50.130	48.620	49.310	40.092	3,112,100
2016-02-08	49.250	49.680	48.290	49.160	39.970	2,994,100
2016-02-05	51.400	51.810	49.560	49.820	40.507	2,506,000
2016-02-04	51.210	52.150	50.890	51.670	42.011	1,772,300
2016-02-03	51.940	51.970	50.460	51.380	41.775	2,425,600
2016-02-02	52.040	52.660	51.270	51.340	41.743	3,151,700
2016-02-01	53.380	53.700	52.960	53.170	43.231	2,295,700
2016-01-29	52.070	53.940	51.330	53.860	43.792	3,378,100

← NewerPage 45 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.