Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	50.940	51.420	50.860	51.200	39.668	1,646,600
2014-03-03	50.580	50.780	50.230	50.580	39.188	1,309,800
2014-02-28	51.150	51.150	50.480	50.820	39.374	2,141,400
2014-02-27	50.810	51.200	50.750	51.030	39.536	1,395,200
2014-02-26	50.670	51.360	50.560	50.840	39.389	1,579,000
2014-02-25	50.990	51.040	50.490	50.800	39.071	2,206,400
2014-02-24	51.290	51.610	50.950	50.960	39.195	2,096,300
2014-02-21	51.370	51.600	51.090	51.120	39.318	1,969,500
2014-02-20	51.720	51.870	51.010	51.400	39.533	3,741,300
2014-02-19	51.900	52.380	51.410	51.570	39.664	4,079,500
2014-02-18	50.440	51.340	50.440	51.230	39.402	3,936,600
2014-02-14	50.420	50.990	50.270	50.770	39.048	2,168,200
2014-02-13	49.690	50.700	49.630	50.690	38.987	2,124,700
2014-02-12	49.960	50.190	49.720	49.890	38.372	1,802,500
2014-02-11	49.310	49.890	49.190	49.750	38.264	1,230,800
2014-02-10	48.780	49.320	48.750	49.220	37.856	1,458,700
2014-02-07	48.580	48.970	48.260	48.970	37.664	1,822,100
2014-02-06	48.010	48.680	47.860	48.350	37.187	1,797,900
2014-02-05	47.430	48.010	47.270	47.850	36.803	2,589,400
2014-02-04	47.700	47.750	47.230	47.690	36.680	2,333,300
2014-02-03	48.230	48.350	47.140	47.260	36.349	2,892,200
2014-01-31	48.340	48.730	48.070	48.270	37.126	1,927,500
2014-01-30	48.870	49.120	48.420	48.890	37.602	1,385,400
2014-01-29	48.320	48.910	48.100	48.270	37.126	1,994,100
2014-01-28	48.170	48.750	48.110	48.510	37.310	1,777,400
2014-01-27	48.320	48.720	48.110	48.220	37.087	1,888,300
2014-01-24	49.390	49.390	48.210	48.250	37.110	2,628,300
2014-01-23	50.220	50.310	49.330	49.410	38.002	2,236,500
2014-01-22	49.860	50.540	49.760	50.370	38.741	1,659,900
2014-01-21	49.950	50.120	49.460	49.980	38.441	2,228,500
2014-01-17	49.570	49.940	49.210	49.380	37.979	3,104,300
2014-01-16	50.480	50.500	49.730	49.820	38.318	2,885,000
2014-01-15	49.750	50.330	49.730	50.020	38.472	2,120,700
2014-01-14	48.930	50.020	48.890	49.710	38.233	2,879,900
2014-01-13	49.210	49.550	48.660	48.870	37.587	2,989,700
2014-01-10	49.430	49.590	49.140	49.530	38.095	2,072,200
2014-01-09	49.450	49.630	49.190	49.520	38.087	2,470,900
2014-01-08	49.710	49.900	49.380	49.710	38.233	1,201,600
2014-01-07	49.490	49.780	49.340	49.590	38.141	1,338,500
2014-01-06	49.350	49.500	49.150	49.330	37.941	2,165,000
2014-01-03	49.270	49.790	49.140	49.610	38.156	1,644,700
2014-01-02	49.520	49.750	49.040	49.280	37.902	2,799,000
2013-12-31	51.000	51.200	50.700	50.930	39.171	857,000
2013-12-30	50.510	50.900	50.510	50.850	39.110	918,400
2013-12-27	50.770	50.930	50.630	50.700	38.995	631,000
2013-12-26	50.840	50.910	50.560	50.740	39.025	688,700
2013-12-24	50.370	50.840	50.350	50.630	38.941	710,000
2013-12-23	50.230	50.630	50.050	50.620	38.933	1,873,100
2013-12-20	49.630	50.260	49.450	50.010	38.464	2,828,400
2013-12-19	49.770	49.770	49.090	49.660	38.195	1,589,500
2013-12-18	48.900	49.780	48.630	49.780	38.287	1,771,600
2013-12-17	48.640	49.000	48.540	48.940	37.641	1,419,600
2013-12-16	48.500	48.840	48.390	48.740	37.487	1,536,300
2013-12-13	48.410	48.430	48.020	48.410	37.233	1,831,800
2013-12-12	48.730	48.870	48.010	48.110	37.003	2,107,200
2013-12-11	49.010	49.210	48.610	48.670	37.433	1,376,900
2013-12-10	48.850	49.220	48.720	48.910	37.618	1,485,100
2013-12-09	49.500	49.590	48.900	49.010	37.695	1,563,300
2013-12-06	49.390	49.500	48.920	49.270	37.895	2,217,900
2013-12-05	48.780	48.970	48.580	48.820	37.549	2,226,300

← NewerPage 54 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.