Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.670	51.970	51.140	51.760	42.084	2,693,200
2016-01-27	51.030	52.210	50.820	51.280	41.694	2,747,900
2016-01-26	51.340	51.960	50.900	51.290	41.702	2,362,700
2016-01-25	51.270	51.520	50.770	51.050	41.507	2,642,200
2016-01-22	51.500	51.760	50.810	51.380	41.775	1,767,600
2016-01-21	51.510	51.680	50.110	50.530	41.084	3,972,000
2016-01-20	49.350	51.130	49.000	50.580	41.125	5,069,700
2016-01-19	50.330	50.980	48.490	49.390	40.157	3,707,100
2016-01-15	48.160	49.950	47.240	49.820	40.507	8,245,400
2016-01-14	50.540	51.060	49.910	50.500	41.060	3,377,000
2016-01-13	51.720	52.350	50.030	50.100	40.735	2,659,500
2016-01-12	51.550	52.220	50.970	51.650	41.995	2,445,900
2016-01-11	51.040	51.760	50.420	51.170	41.605	3,437,900
2016-01-08	50.740	51.550	49.980	49.980	40.637	3,805,200
2016-01-07	50.450	51.460	50.030	50.420	40.995	5,163,000
2016-01-06	53.070	53.540	51.430	51.740	42.068	3,779,700
2016-01-05	54.730	54.840	53.860	54.040	43.938	2,689,500
2016-01-04	54.240	54.470	53.630	54.440	44.263	2,648,900
2015-12-31	56.450	56.550	55.320	55.320	44.979	1,409,400
2015-12-30	57.170	57.480	56.510	56.550	45.979	1,459,900
2015-12-29	56.800	57.750	56.690	57.310	46.597	1,347,700
2015-12-28	56.670	56.840	55.870	56.450	45.898	1,205,500
2015-12-24	56.480	57.000	56.480	56.800	46.182	536,300
2015-12-23	56.360	56.840	56.230	56.480	45.922	1,153,100
2015-12-22	56.550	56.980	55.850	56.020	45.548	1,136,200
2015-12-21	55.830	55.860	55.350	55.830	45.393	1,763,500
2015-12-18	55.750	56.370	55.120	55.170	44.857	4,719,900
2015-12-17	57.440	57.870	56.110	56.120	45.629	2,249,600
2015-12-16	56.940	57.740	56.310	57.530	46.776	1,960,100
2015-12-15	55.850	57.850	55.700	56.550	45.979	4,702,100
2015-12-14	56.880	57.270	56.400	56.820	46.198	2,896,200
2015-12-11	56.290	57.110	56.290	56.930	46.288	3,886,300
2015-12-10	56.670	57.510	56.440	57.150	46.467	3,175,600
2015-12-09	58.000	58.060	56.440	56.650	46.060	2,479,200
2015-12-08	58.080	58.330	57.510	58.020	47.174	2,178,100
2015-12-07	59.220	59.490	58.340	58.500	47.564	2,590,700
2015-12-04	57.760	59.710	56.770	59.210	48.142	5,550,200
2015-12-03	61.400	61.460	58.810	59.050	48.012	3,560,400
2015-12-02	61.330	61.970	60.620	60.740	49.386	2,031,100
2015-12-01	62.090	62.400	61.280	61.570	49.735	3,044,400
2015-11-30	60.390	62.080	60.390	61.630	49.784	3,358,100
2015-11-27	60.230	60.730	60.000	60.450	48.831	915,700
2015-11-25	60.460	61.360	59.830	60.250	48.669	3,348,400
2015-11-24	59.380	61.020	57.420	60.420	48.806	7,189,300
2015-11-23	58.900	59.000	56.500	56.800	45.882	7,029,300
2015-11-20	60.210	60.210	59.220	59.420	47.999	3,044,000
2015-11-19	60.390	60.410	59.430	59.770	48.281	2,755,000
2015-11-18	59.330	60.830	59.300	60.740	49.065	1,797,300
2015-11-17	58.490	59.710	58.270	59.300	47.902	2,341,500
2015-11-16	58.080	58.540	57.780	58.480	47.239	2,617,600
2015-11-13	59.460	59.650	57.800	58.130	46.956	2,230,200
2015-11-12	59.720	60.760	59.330	59.460	48.031	2,120,800
2015-11-11	60.340	60.800	59.800	59.900	48.386	1,268,900
2015-11-10	59.570	60.280	59.540	59.970	48.443	1,850,400
2015-11-09	61.530	61.550	60.560	60.960	49.243	1,519,600
2015-11-06	60.420	61.980	60.290	61.700	49.840	1,866,500
2015-11-05	60.830	60.920	60.050	60.360	48.758	1,202,300
2015-11-04	60.610	60.700	60.090	60.490	48.863	1,444,900
2015-11-03	60.220	60.940	60.220	60.660	49.000	1,140,500
2015-11-02	60.190	60.790	59.830	60.340	48.742	1,778,900

← NewerPage 46 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.