Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	62.240	62.490	61.590	62.080	49.453	1,614,400
2015-05-11	62.750	63.000	62.630	62.640	49.899	1,396,700
2015-05-08	62.750	63.440	62.400	62.720	49.963	2,026,900
2015-05-07	61.830	62.620	61.570	62.040	49.421	1,760,100
2015-05-06	62.070	62.270	61.260	61.640	49.103	1,673,100
2015-05-05	63.040	63.040	61.720	61.770	49.206	1,630,200
2015-05-04	63.630	63.900	63.150	63.250	50.385	1,436,400
2015-05-01	62.350	63.570	62.340	63.270	50.401	3,636,800
2015-04-30	62.550	62.670	61.290	61.840	49.262	2,985,900
2015-04-29	63.050	63.650	62.310	62.820	50.043	1,547,500
2015-04-28	62.680	63.460	62.500	63.220	50.361	1,912,300
2015-04-27	62.020	63.270	62.020	62.670	49.923	1,689,400
2015-04-24	63.580	63.600	61.850	62.530	49.812	3,916,500
2015-04-23	63.040	63.820	62.800	63.590	50.656	2,707,700
2015-04-22	64.740	64.740	63.670	64.490	51.373	1,021,800
2015-04-21	64.150	64.540	63.790	64.370	51.277	1,435,900
2015-04-20	63.670	64.410	63.620	63.720	50.760	1,508,900
2015-04-17	63.360	63.760	63.070	63.420	50.521	2,449,500
2015-04-16	63.520	64.230	63.490	64.110	51.070	1,453,700
2015-04-15	62.930	64.060	62.860	63.930	50.927	1,557,000
2015-04-14	63.630	63.860	62.460	62.570	49.844	2,292,600
2015-04-13	64.250	64.650	63.610	63.750	50.784	1,475,200
2015-04-10	64.280	64.390	63.850	64.240	51.174	1,274,000
2015-04-09	63.320	64.100	63.230	64.030	51.007	1,574,600
2015-04-08	63.130	63.890	63.020	63.670	50.720	2,266,200
2015-04-07	62.710	63.660	62.280	63.240	50.377	2,118,300
2015-04-06	61.590	62.940	61.330	62.780	50.011	2,329,800
2015-04-02	62.300	63.330	61.950	62.240	49.581	2,200,500
2015-04-01	62.830	63.220	62.010	62.570	49.844	2,374,700
2015-03-31	64.180	64.520	62.860	63.000	50.186	3,694,200
2015-03-30	62.100	64.940	61.850	64.810	51.628	10,493,700
2015-03-27	57.460	58.870	57.010	58.840	46.872	2,521,400
2015-03-26	56.920	57.890	56.270	57.420	45.741	2,847,200
2015-03-25	60.340	60.340	57.540	57.560	45.853	3,767,300
2015-03-24	60.270	60.510	60.000	60.360	48.083	2,737,800
2015-03-23	60.680	61.090	60.300	60.400	48.115	2,177,600
2015-03-20	60.380	61.320	59.950	61.070	48.649	4,481,000
2015-03-19	59.430	60.120	59.110	60.000	47.796	2,724,600
2015-03-18	58.550	59.890	58.340	59.670	47.533	3,023,200
2015-03-17	58.420	58.800	58.080	58.760	46.808	1,845,200
2015-03-16	57.810	58.830	57.650	58.800	46.840	1,367,500
2015-03-13	57.310	57.700	56.800	57.530	45.829	1,276,300
2015-03-12	56.810	57.550	56.680	57.510	45.813	1,010,000
2015-03-11	57.420	57.890	57.100	57.290	45.637	1,412,900
2015-03-10	57.820	58.110	57.200	57.200	45.566	1,381,700
2015-03-09	57.970	58.590	57.970	58.460	46.569	1,313,300
2015-03-06	58.290	58.570	57.450	57.930	46.147	1,584,100
2015-03-05	58.560	58.870	58.180	58.450	46.562	985,000
2015-03-04	58.330	58.720	57.950	58.400	46.522	1,037,700
2015-03-03	59.540	59.600	58.440	58.740	46.793	1,499,300
2015-03-02	58.810	59.780	58.540	59.780	47.621	1,854,000
2015-02-27	59.000	59.040	58.510	58.540	46.633	1,198,200
2015-02-26	59.060	59.220	58.590	58.880	46.904	1,671,600
2015-02-25	59.310	59.390	58.800	58.990	46.992	1,344,400
2015-02-24	58.900	59.650	57.820	59.610	47.167	1,863,100
2015-02-23	58.950	58.990	58.390	58.980	46.668	1,029,500
2015-02-20	58.620	59.140	58.180	59.130	46.787	1,420,200
2015-02-19	58.410	58.670	58.170	58.650	46.407	1,837,900
2015-02-18	58.400	58.730	57.100	58.380	46.194	4,095,300
2015-02-17	56.500	58.860	56.410	58.810	46.534	5,685,100

← NewerPage 49 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.