Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	50.340	50.490	49.810	50.350	39.573	1,662,900
2014-11-14	50.340	50.690	49.840	50.620	39.785	1,509,900
2014-11-13	50.430	50.640	49.950	50.210	39.463	1,113,400
2014-11-12	50.020	50.360	49.810	50.260	39.502	1,226,400
2014-11-11	50.390	50.520	49.880	50.140	39.408	1,211,800
2014-11-10	50.160	50.550	49.980	50.420	39.628	1,771,600
2014-11-07	50.400	50.410	49.700	50.240	39.486	1,962,600
2014-11-06	50.000	50.370	49.420	50.220	39.471	2,017,900
2014-11-05	49.780	50.050	49.180	50.030	39.321	1,493,500
2014-11-04	49.600	49.920	49.330	49.450	38.866	1,684,500
2014-11-03	49.720	50.210	49.480	49.720	39.078	3,318,900
2014-10-31	48.710	50.540	48.480	49.620	38.999	6,689,200
2014-10-30	47.290	47.300	46.380	47.000	36.940	3,025,800
2014-10-29	46.930	47.330	46.400	47.310	37.184	2,415,400
2014-10-28	46.770	47.120	46.330	46.990	36.932	1,791,000
2014-10-27	46.680	46.760	46.220	46.620	36.641	1,817,800
2014-10-24	46.700	47.110	46.250	46.850	36.822	1,862,800
2014-10-23	46.570	46.720	46.210	46.420	36.484	2,234,000
2014-10-22	46.900	47.150	46.000	46.020	36.170	2,549,900
2014-10-21	45.890	46.820	45.510	46.720	36.720	2,765,700
2014-10-20	44.750	45.400	44.610	45.320	35.620	1,884,400
2014-10-17	44.990	45.900	44.860	44.940	35.321	3,334,900
2014-10-16	43.440	44.910	43.200	44.600	35.054	3,386,200
2014-10-15	42.760	44.440	42.590	44.120	34.676	4,467,400
2014-10-14	43.930	44.660	43.380	43.460	34.158	4,012,100
2014-10-13	43.430	44.380	42.860	43.100	33.875	4,187,800
2014-10-10	44.300	44.470	42.570	43.450	34.150	10,052,700
2014-10-09	47.750	47.940	46.340	46.340	36.421	6,539,900
2014-10-08	46.100	47.810	46.000	47.750	37.529	3,219,000
2014-10-07	46.790	46.980	46.120	46.210	36.319	3,086,700
2014-10-06	47.800	48.050	47.030	47.150	37.058	2,351,400
2014-10-03	47.970	48.130	47.500	47.580	37.396	1,821,800
2014-10-02	48.240	48.350	47.240	47.800	37.569	3,576,600
2014-10-01	49.350	49.420	48.170	48.250	37.922	2,480,500
2014-09-30	49.820	50.010	49.450	49.490	38.897	3,185,500
2014-09-29	49.690	50.000	49.520	49.810	39.148	1,632,900
2014-09-26	49.730	50.110	49.620	50.030	39.321	1,613,600
2014-09-25	49.940	50.050	49.550	49.640	39.015	3,193,900
2014-09-24	49.720	50.190	49.600	50.000	39.298	2,203,700
2014-09-23	49.460	50.100	49.250	49.670	39.038	3,190,000
2014-09-22	49.750	50.080	49.370	49.920	39.235	3,344,700
2014-09-19	50.640	50.640	49.810	49.990	39.290	2,917,300
2014-09-18	49.790	50.370	49.570	50.290	39.526	1,594,600
2014-09-17	49.000	50.020	49.000	49.630	39.007	1,814,300
2014-09-16	48.650	49.330	48.640	49.200	38.669	2,001,400
2014-09-15	49.230	49.350	48.650	48.870	38.410	1,777,300
2014-09-12	49.680	49.760	48.900	49.120	38.606	2,238,000
2014-09-11	49.320	49.910	49.260	49.760	39.109	2,132,400
2014-09-10	49.690	49.920	49.470	49.640	39.015	2,327,000
2014-09-09	49.930	50.250	49.750	49.800	39.141	1,918,400
2014-09-08	50.070	50.420	49.860	50.070	39.353	2,252,700
2014-09-05	50.400	50.780	50.130	50.220	39.471	1,893,500
2014-09-04	50.250	50.670	50.250	50.410	39.620	1,435,400
2014-09-03	50.390	50.800	50.090	50.250	39.494	1,931,600
2014-09-02	51.100	51.350	50.400	50.620	39.494	2,045,500
2014-08-29	51.670	51.700	50.910	51.120	39.884	1,631,500
2014-08-28	50.950	51.410	50.710	51.290	40.017	2,094,900
2014-08-27	51.650	52.110	49.990	51.030	39.814	4,754,300
2014-08-26	52.000	52.340	51.760	52.210	40.735	2,658,900
2014-08-25	52.750	52.950	51.850	51.930	40.516	1,902,700

← NewerPage 51 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.