Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	56.840	57.240	56.500	57.050	45.141	1,404,300
2015-02-12	56.360	56.730	55.960	56.720	44.880	1,687,400
2015-02-11	55.530	56.000	55.240	55.620	44.010	909,100
2015-02-10	54.750	55.600	54.390	55.540	43.947	1,253,500
2015-02-09	54.710	55.110	54.400	54.560	43.171	1,436,600
2015-02-06	54.870	55.890	54.810	55.010	43.527	1,917,800
2015-02-05	53.800	55.010	53.500	54.950	43.480	2,207,600
2015-02-04	53.640	54.150	53.450	53.780	42.554	1,466,500
2015-02-03	52.590	54.040	52.570	53.970	42.704	2,214,500
2015-02-02	52.100	52.470	51.290	52.300	41.383	2,536,000
2015-01-30	52.820	53.360	52.050	52.110	41.233	1,928,800
2015-01-29	52.990	53.610	52.430	53.230	42.119	1,568,500
2015-01-28	53.870	54.320	52.830	52.930	41.881	1,687,800
2015-01-27	53.920	54.110	53.110	53.370	42.229	1,963,300
2015-01-26	54.650	54.930	54.020	54.660	43.250	1,341,100
2015-01-23	54.860	54.960	54.260	54.510	43.132	1,935,300
2015-01-22	54.710	54.760	53.220	54.750	43.321	2,555,700
2015-01-21	54.240	54.870	53.820	54.580	43.187	1,585,100
2015-01-20	54.190	54.690	53.670	54.390	43.037	1,786,400
2015-01-16	52.460	53.760	52.210	53.690	42.483	1,998,000
2015-01-15	53.700	54.200	52.670	52.730	41.723	1,990,300
2015-01-14	53.420	54.460	52.930	53.510	42.340	2,523,800
2015-01-13	54.690	55.520	53.270	53.550	42.372	2,340,100
2015-01-12	54.620	54.750	53.860	54.170	42.862	1,250,500
2015-01-09	54.990	55.040	54.120	54.720	43.298	1,720,300
2015-01-08	54.390	55.180	54.080	54.760	43.329	1,874,900
2015-01-07	53.490	54.130	53.030	53.810	42.578	1,723,000
2015-01-06	54.730	54.800	53.210	53.250	42.135	1,707,500
2015-01-05	55.400	55.450	54.500	54.530	43.147	1,445,200
2015-01-02	55.680	56.250	54.970	55.540	43.947	1,323,200
2014-12-31	55.940	56.410	55.490	55.520	43.931	1,746,800
2014-12-30	55.840	56.090	55.320	55.560	43.962	1,677,700
2014-12-29	56.200	56.380	55.740	56.080	44.374	1,777,400
2014-12-26	56.800	56.980	56.190	56.280	44.532	1,555,500
2014-12-24	56.900	56.980	56.560	56.710	44.872	1,262,100
2014-12-23	57.500	57.890	56.510	56.660	44.833	3,065,300
2014-12-22	56.880	57.500	56.770	57.490	45.489	1,008,600
2014-12-19	57.030	57.360	56.420	56.750	44.904	3,194,100
2014-12-18	56.820	57.060	56.020	57.060	45.149	2,337,600
2014-12-17	54.850	56.090	54.220	55.990	44.303	2,358,300
2014-12-16	55.430	56.030	54.730	54.780	43.345	2,362,100
2014-12-15	56.010	56.810	55.310	55.420	43.852	2,000,700
2014-12-12	55.520	56.390	55.430	55.920	44.247	3,175,800
2014-12-11	57.990	57.990	55.620	56.250	44.508	2,559,400
2014-12-10	56.360	56.650	55.420	55.640	44.026	2,177,800
2014-12-09	55.830	56.390	55.430	56.370	44.603	2,445,900
2014-12-08	56.950	57.340	55.820	56.180	44.453	2,124,000
2014-12-05	56.750	57.380	56.310	57.340	45.371	2,266,400
2014-12-04	56.460	56.700	55.990	56.620	44.801	3,137,500
2014-12-03	54.950	56.880	54.950	56.510	44.714	6,303,000
2014-12-02	54.540	55.250	54.280	55.210	43.393	2,182,200
2014-12-01	54.480	54.940	54.190	54.650	42.953	2,463,400
2014-11-28	54.950	54.950	54.320	54.640	42.945	1,336,800
2014-11-26	52.530	54.690	52.510	54.560	42.882	5,683,400
2014-11-25	51.740	51.980	51.500	51.710	40.642	2,500,300
2014-11-24	51.960	51.960	51.270	51.800	40.713	1,615,600
2014-11-21	51.950	51.950	51.150	51.650	40.595	1,638,800
2014-11-20	50.350	51.200	50.350	51.170	40.217	1,762,700
2014-11-19	51.420	51.440	50.500	50.750	39.887	1,795,000
2014-11-18	50.310	51.270	50.230	51.260	40.288	2,333,300

← NewerPage 50 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.