Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	60.210	60.610	59.950	60.120	48.564	2,097,600
2015-10-29	59.960	60.950	59.270	59.980	48.451	2,390,700
2015-10-28	62.500	63.200	60.210	61.860	49.970	4,532,600
2015-10-27	60.830	61.780	60.830	61.390	49.590	1,608,900
2015-10-26	63.250	63.390	61.440	61.530	49.703	2,608,600
2015-10-23	64.040	64.110	63.100	63.620	51.391	2,277,000
2015-10-22	63.280	63.950	62.420	63.400	51.213	3,499,200
2015-10-21	61.020	62.500	61.020	61.750	49.881	4,551,000
2015-10-20	60.310	60.970	59.840	60.400	48.790	1,730,700
2015-10-19	59.940	60.390	59.530	60.220	48.645	2,107,900
2015-10-16	61.310	61.540	59.880	60.190	48.621	3,067,800
2015-10-15	61.500	61.760	60.390	61.280	49.501	4,908,100
2015-10-14	56.910	64.160	56.750	60.990	49.267	11,994,700
2015-10-13	56.070	56.640	55.960	56.050	45.276	2,100,300
2015-10-12	56.780	56.900	56.330	56.580	45.704	1,717,200
2015-10-09	57.570	57.970	56.500	56.690	45.793	3,683,400
2015-10-08	57.950	57.990	56.590	57.720	46.625	2,303,000
2015-10-07	57.600	58.060	56.640	57.870	46.746	3,340,300
2015-10-06	57.380	57.720	56.320	56.890	45.955	2,504,700
2015-10-05	56.180	57.810	55.920	57.430	46.391	2,778,600
2015-10-02	54.000	55.690	53.700	55.690	44.985	3,297,000
2015-10-01	56.350	56.540	53.710	54.940	44.380	4,106,800
2015-09-30	55.020	56.540	54.830	56.410	45.567	3,340,700
2015-09-29	53.480	54.310	53.130	54.050	43.661	2,368,500
2015-09-28	54.270	54.940	53.460	53.470	43.192	2,287,600
2015-09-25	54.530	55.290	53.880	54.440	43.976	2,143,100
2015-09-24	54.530	54.700	52.480	54.000	43.620	3,544,000
2015-09-23	55.580	56.000	55.030	55.200	44.590	1,800,100
2015-09-22	55.900	56.380	55.030	55.180	44.574	2,912,200
2015-09-21	56.880	57.380	56.160	56.630	45.745	2,856,500
2015-09-18	57.120	57.330	56.210	56.670	45.777	3,925,900
2015-09-17	58.380	58.960	57.860	57.930	46.795	2,521,100
2015-09-16	58.540	58.550	57.750	58.450	47.215	2,085,300
2015-09-15	57.560	58.600	57.560	58.300	47.094	2,950,300
2015-09-14	57.280	57.600	56.830	57.560	46.496	3,124,700
2015-09-11	55.600	56.460	55.330	56.350	45.519	1,762,800
2015-09-10	55.990	56.550	55.310	56.010	45.244	3,366,000
2015-09-09	57.940	58.650	56.120	56.270	45.454	2,814,600
2015-09-08	55.990	57.820	55.460	57.770	46.666	4,119,600
2015-09-04	54.080	54.660	53.700	53.960	43.588	1,693,700
2015-09-03	55.250	55.880	54.700	55.170	44.565	2,318,700
2015-09-02	54.680	54.680	53.590	54.590	44.097	2,095,700
2015-09-01	54.250	54.880	53.230	53.550	43.257	3,574,400
2015-08-31	56.320	56.410	55.510	55.860	45.123	2,647,000
2015-08-28	56.100	56.990	55.690	56.450	45.599	3,329,700
2015-08-27	54.750	56.510	54.620	56.480	45.624	5,323,200
2015-08-26	51.890	54.290	50.960	54.220	43.798	5,216,300
2015-08-25	53.300	53.640	50.560	50.610	40.559	3,945,500
2015-08-24	51.490	54.000	50.860	51.670	41.408	6,843,300
2015-08-21	53.350	55.250	53.030	53.780	43.099	5,870,900
2015-08-20	57.260	57.400	53.800	53.820	43.131	5,913,900
2015-08-19	60.730	60.820	57.750	58.380	46.786	9,485,000
2015-08-18	58.990	59.420	57.330	57.900	46.401	4,584,900
2015-08-17	58.470	59.520	58.300	59.500	47.683	1,408,700
2015-08-14	58.850	59.270	58.530	58.840	47.154	1,612,100
2015-08-13	59.660	59.890	58.870	59.000	47.283	1,895,700
2015-08-12	58.780	60.010	58.270	59.740	47.876	2,127,000
2015-08-11	60.610	60.850	59.160	59.380	47.587	2,065,800
2015-08-10	59.950	61.230	59.950	61.090	48.957	1,957,500
2015-08-07	58.810	59.750	58.000	59.610	47.771	2,469,300

← NewerPage 47 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.