Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	60.320	60.790	58.730	58.870	47.178	2,922,600
2015-08-05	59.140	60.840	58.870	60.700	48.645	3,227,900
2015-08-04	58.530	59.200	58.050	58.480	46.866	1,620,800
2015-08-03	58.430	59.040	58.350	58.670	47.018	2,262,300
2015-07-31	59.050	59.050	58.210	58.330	46.746	1,930,700
2015-07-30	58.660	59.060	57.980	58.820	47.138	2,131,900
2015-07-29	58.870	59.010	58.250	58.790	47.114	2,355,100
2015-07-28	58.270	59.560	57.620	58.990	47.275	2,581,500
2015-07-27	58.220	58.400	57.530	57.890	46.393	2,084,700
2015-07-24	60.370	60.590	58.360	58.490	46.874	2,506,600
2015-07-23	58.990	61.220	58.750	60.050	48.124	3,235,500
2015-07-22	58.730	58.950	57.160	58.650	47.002	5,695,500
2015-07-21	61.900	62.470	60.600	62.080	49.751	1,655,900
2015-07-20	62.610	62.730	61.950	61.990	49.679	1,395,300
2015-07-17	62.820	62.830	62.060	62.460	50.055	1,574,400
2015-07-16	62.510	63.250	62.240	62.830	50.352	1,782,600
2015-07-15	62.240	63.150	62.140	62.920	50.424	2,252,400
2015-07-14	62.000	62.770	61.900	62.620	50.184	1,968,300
2015-07-13	62.060	62.150	61.650	61.870	49.583	1,589,200
2015-07-10	61.400	62.050	61.090	61.510	49.294	1,777,300
2015-07-09	62.820	63.220	60.880	60.890	48.797	3,328,900
2015-07-08	62.800	62.980	61.390	61.940	49.639	2,945,200
2015-07-07	63.470	63.660	61.690	63.380	50.793	2,417,800
2015-07-06	63.850	64.310	63.370	63.590	50.961	2,055,500
2015-07-02	64.580	64.900	63.900	64.380	51.594	1,860,000
2015-07-01	65.080	66.280	64.380	64.570	51.746	2,100,300
2015-06-30	64.340	64.680	63.820	64.190	51.442	1,927,600
2015-06-29	65.410	65.600	63.830	63.990	51.282	2,736,500
2015-06-26	66.370	67.170	65.260	65.800	52.732	5,640,200
2015-06-25	67.060	67.330	66.300	66.590	53.365	1,589,300
2015-06-24	67.460	67.650	66.750	66.840	53.566	1,361,900
2015-06-23	68.040	68.260	67.390	67.530	54.119	1,391,800
2015-06-22	68.340	68.600	67.410	68.020	54.511	1,999,900
2015-06-19	68.340	68.550	67.290	67.910	54.423	3,150,800
2015-06-18	67.600	68.630	67.510	68.300	54.736	1,988,400
2015-06-17	66.820	67.610	66.820	67.230	53.878	2,190,600
2015-06-16	66.550	66.940	66.340	66.630	53.397	1,384,800
2015-06-15	65.750	66.770	65.370	66.700	53.453	1,701,900
2015-06-12	66.750	66.920	66.070	66.260	53.101	1,241,500
2015-06-11	67.740	67.850	67.130	67.220	53.870	1,384,200
2015-06-10	66.080	67.880	65.740	67.720	54.271	2,998,100
2015-06-09	66.070	66.390	65.270	65.690	52.644	2,278,400
2015-06-08	67.430	67.520	65.720	65.950	52.852	2,311,900
2015-06-05	66.950	67.610	66.410	67.370	53.990	1,769,500
2015-06-04	66.920	67.430	66.620	66.940	53.646	2,167,500
2015-06-03	68.080	68.080	67.190	67.290	53.926	1,227,200
2015-06-02	68.690	68.700	67.510	67.710	54.263	1,853,100
2015-06-01	68.410	68.970	67.800	68.750	55.096	2,453,000
2015-05-29	68.500	68.510	67.590	67.960	54.463	2,371,200
2015-05-28	68.350	68.750	67.680	68.310	54.744	1,722,500
2015-05-27	66.570	68.440	66.480	68.290	54.728	2,995,700
2015-05-26	66.950	67.150	65.940	66.850	53.253	2,970,000
2015-05-22	65.540	67.470	65.470	67.100	53.452	3,560,300
2015-05-21	66.000	66.020	65.050	65.490	52.170	3,560,700
2015-05-20	64.200	66.850	64.000	66.180	52.719	7,012,400
2015-05-19	63.800	64.340	63.300	63.450	50.545	4,538,900
2015-05-18	63.230	63.710	63.030	63.360	50.473	3,453,600
2015-05-15	63.890	63.930	62.960	63.180	50.329	2,333,200
2015-05-14	62.970	63.830	62.710	63.400	50.505	1,918,800
2015-05-13	62.250	62.870	62.030	62.240	49.581	1,659,000

← NewerPage 48 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.