Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	52.650	52.720	52.200	52.260	40.774	1,683,400
2014-05-28	52.580	52.590	52.090	52.450	40.922	1,659,700
2014-05-27	52.560	53.130	52.360	53.020	41.078	1,920,900
2014-05-23	51.890	52.460	51.610	52.390	40.590	1,578,600
2014-05-22	51.350	52.030	51.350	51.740	40.086	2,021,300
2014-05-21	52.740	52.750	50.880	51.330	39.769	4,534,700
2014-05-20	52.070	52.230	51.690	51.980	40.272	4,419,000
2014-05-19	51.600	52.190	51.560	51.980	40.272	1,700,900
2014-05-16	50.990	51.660	50.720	51.600	39.978	3,128,200
2014-05-15	50.920	51.220	50.410	50.780	39.343	2,559,100
2014-05-14	51.280	51.370	51.020	51.060	39.560	1,816,200
2014-05-13	52.370	52.460	51.340	51.470	39.877	2,074,500
2014-05-12	51.810	52.350	51.440	52.230	40.466	1,496,000
2014-05-09	51.290	51.400	50.830	51.250	39.707	1,039,200
2014-05-08	50.720	51.920	50.510	51.310	39.753	1,967,000
2014-05-07	50.720	50.930	50.080	50.800	39.358	1,788,200
2014-05-06	51.250	51.310	50.740	50.740	39.312	1,731,600
2014-05-05	50.990	51.500	50.870	51.180	39.653	674,100
2014-05-02	50.940	51.830	50.790	51.410	39.831	2,033,200
2014-05-01	51.380	51.530	50.770	50.820	39.374	1,529,100
2014-04-30	50.980	51.350	50.560	51.290	39.738	1,762,500
2014-04-29	50.670	51.420	50.670	51.190	39.660	1,350,600
2014-04-28	51.210	51.910	50.070	50.990	39.505	2,243,800
2014-04-25	53.020	53.150	51.020	51.420	39.839	3,307,000
2014-04-24	53.900	54.370	53.560	53.700	41.605	2,437,300
2014-04-23	53.280	53.570	53.090	53.290	41.287	956,500
2014-04-22	52.860	53.420	52.590	53.300	41.295	1,113,200
2014-04-21	53.070	53.180	52.560	52.900	40.985	786,800
2014-04-17	52.090	53.190	52.070	52.850	40.946	2,051,900
2014-04-16	53.150	53.150	51.340	52.150	40.404	3,049,900
2014-04-15	52.400	53.290	52.230	53.180	41.202	2,280,600
2014-04-14	52.650	52.750	52.060	52.460	40.644	1,486,300
2014-04-11	52.430	52.930	52.070	52.090	40.358	2,104,100
2014-04-10	54.150	54.360	52.480	52.490	40.668	1,905,700
2014-04-09	54.160	54.330	53.700	54.300	42.070	1,417,500
2014-04-08	52.990	54.010	52.990	53.960	41.806	2,136,000
2014-04-07	52.970	53.850	52.840	53.120	41.156	2,231,100
2014-04-04	54.240	54.370	52.810	52.920	41.001	2,272,600
2014-04-03	54.160	54.400	53.790	53.980	41.822	1,603,300
2014-04-02	54.070	54.280	53.750	54.060	41.884	1,945,800
2014-04-01	53.500	54.100	53.220	54.080	41.899	2,045,600
2014-03-31	53.030	53.380	52.870	53.140	41.171	1,732,000
2014-03-28	52.850	53.290	52.620	52.840	40.939	1,242,400
2014-03-27	52.780	53.160	52.380	52.580	40.737	1,197,500
2014-03-26	53.510	53.730	52.750	52.750	40.869	2,616,000
2014-03-25	53.870	54.330	53.280	53.290	41.287	3,611,000
2014-03-24	53.170	53.770	52.740	53.610	41.535	3,019,300
2014-03-21	53.740	54.310	53.000	53.240	41.249	6,903,900
2014-03-20	51.440	53.260	51.200	53.230	41.241	4,521,800
2014-03-19	51.440	51.680	51.180	51.600	39.978	2,126,100
2014-03-18	50.870	51.550	50.710	51.440	39.854	1,744,500
2014-03-17	50.260	50.930	50.260	50.680	39.265	2,297,000
2014-03-14	50.250	50.850	50.030	50.090	38.808	1,724,100
2014-03-13	51.940	51.940	50.190	50.450	39.087	2,162,100
2014-03-12	51.180	51.730	51.130	51.730	40.079	1,490,500
2014-03-11	51.850	51.930	51.370	51.520	39.916	1,464,900
2014-03-10	51.850	51.900	51.550	51.800	40.133	1,822,800
2014-03-07	51.770	51.830	51.260	51.830	40.156	2,847,300
2014-03-06	51.290	51.620	51.080	51.570	39.955	1,248,900
2014-03-05	51.260	51.280	50.860	51.240	39.699	1,057,400

← NewerPage 53 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.