Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	52.670	52.790	52.340	52.500	40.961	900,100
2014-08-21	52.030	52.580	51.760	52.540	40.992	1,181,600
2014-08-20	51.520	52.290	51.520	52.170	40.704	1,357,400
2014-08-19	51.450	51.920	51.290	51.720	40.353	1,105,700
2014-08-18	51.220	51.510	51.080	51.340	40.056	1,016,600
2014-08-15	51.190	51.620	50.750	51.180	39.931	1,930,700
2014-08-14	50.420	50.900	50.400	50.740	39.588	1,566,900
2014-08-13	50.160	50.660	50.080	50.530	39.424	1,754,000
2014-08-12	49.750	50.220	49.640	50.180	39.151	1,192,700
2014-08-11	49.810	50.300	49.570	49.930	38.956	1,137,800
2014-08-08	49.060	49.620	48.810	49.540	38.652	2,026,000
2014-08-07	50.180	50.300	48.860	48.930	38.176	2,243,300
2014-08-06	49.580	50.190	49.360	50.050	39.050	2,074,300
2014-08-05	49.610	49.970	49.280	49.650	38.737	1,752,800
2014-08-04	50.000	50.110	49.380	49.690	38.769	1,851,700
2014-08-01	49.610	50.180	49.470	50.010	39.018	1,698,900
2014-07-31	50.400	50.830	49.620	49.630	38.722	1,888,300
2014-07-30	50.820	51.130	50.570	50.860	39.682	1,887,200
2014-07-29	50.500	51.180	50.460	50.520	39.416	1,508,500
2014-07-28	50.160	50.720	49.660	50.550	39.440	2,407,900
2014-07-25	51.010	51.050	50.000	50.160	39.135	3,059,800
2014-07-24	51.360	51.640	50.810	51.300	40.025	2,517,500
2014-07-23	53.400	53.400	51.210	51.280	40.009	3,931,100
2014-07-22	53.600	53.870	53.560	53.750	41.936	1,165,800
2014-07-21	53.350	53.750	53.110	53.460	41.710	977,900
2014-07-18	53.040	53.690	52.940	53.480	41.726	1,173,100
2014-07-17	53.390	53.540	52.930	52.940	41.304	1,369,700
2014-07-16	53.830	54.060	53.510	53.670	41.874	1,787,400
2014-07-15	53.770	54.200	53.450	53.730	41.921	1,900,200
2014-07-14	54.760	54.930	53.760	53.850	42.014	2,179,400
2014-07-11	54.460	54.460	54.010	54.290	42.358	933,900
2014-07-10	54.110	54.670	53.830	54.400	42.443	982,600
2014-07-09	54.480	54.870	53.490	54.740	42.709	1,200,300
2014-07-08	54.680	54.910	54.250	54.450	42.483	1,645,600
2014-07-07	54.590	54.930	54.500	54.660	42.646	1,197,900
2014-07-03	54.420	54.840	54.260	54.830	42.779	711,200
2014-07-02	54.390	54.720	54.180	54.410	42.451	1,740,400
2014-07-01	53.770	54.660	53.730	54.520	42.537	2,201,400
2014-06-30	53.650	54.140	53.490	54.070	42.186	2,167,000
2014-06-27	53.820	53.880	53.280	53.500	41.741	1,485,500
2014-06-26	53.660	53.760	53.070	53.550	41.780	1,481,600
2014-06-25	53.820	54.050	53.450	53.750	41.936	1,757,900
2014-06-24	54.520	54.690	53.780	53.870	42.030	1,113,900
2014-06-23	54.770	54.960	54.450	54.520	42.537	894,000
2014-06-20	55.000	55.000	54.480	54.690	42.670	3,092,400
2014-06-19	55.270	55.270	54.480	54.930	42.857	1,853,500
2014-06-18	55.640	55.700	54.800	55.130	43.013	1,751,800
2014-06-17	55.330	55.920	55.300	55.700	43.458	1,251,900
2014-06-16	55.490	55.820	55.160	55.500	43.302	1,882,700
2014-06-13	55.540	55.980	55.290	55.620	43.395	1,649,700
2014-06-12	55.620	55.900	55.270	55.440	43.255	1,534,200
2014-06-11	55.140	56.020	55.140	55.630	43.403	2,147,200
2014-06-10	55.190	56.040	55.140	55.790	43.528	2,720,900
2014-06-09	54.280	56.180	54.280	55.310	43.153	6,815,600
2014-06-06	52.860	53.280	52.600	52.690	41.109	1,201,200
2014-06-05	52.310	52.670	52.040	52.570	41.016	1,353,100
2014-06-04	52.210	52.620	52.210	52.490	40.953	1,079,600
2014-06-03	52.250	52.620	52.150	52.470	40.938	1,145,700
2014-06-02	52.410	52.560	51.920	52.370	40.860	1,401,500
2014-05-30	52.440	52.520	52.180	52.380	40.867	1,265,300

← NewerPage 52 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.