Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.160	49.360	48.470	48.770	37.510	2,455,100
2013-12-03	48.400	49.820	48.400	49.560	37.856	5,500,700
2013-12-02	47.800	48.440	47.800	48.400	36.970	2,629,500
2013-11-29	48.660	48.810	48.190	48.220	36.833	1,909,500
2013-11-27	47.200	48.570	46.120	48.540	37.077	7,832,300
2013-11-26	49.130	50.040	49.130	49.920	38.131	1,918,100
2013-11-25	49.890	49.900	49.240	49.660	37.933	1,902,300
2013-11-22	49.770	49.850	49.470	49.760	38.009	1,459,500
2013-11-21	49.420	49.900	49.000	49.770	38.017	1,197,000
2013-11-20	49.460	49.540	48.800	49.080	37.490	2,245,800
2013-11-19	50.190	50.250	49.390	49.450	37.772	1,500,900
2013-11-18	50.690	50.700	50.020	50.110	38.276	1,780,900
2013-11-15	50.310	50.790	50.050	50.690	38.719	1,796,000
2013-11-14	50.370	50.410	49.960	50.360	38.467	1,070,800
2013-11-13	49.590	50.380	49.520	50.350	38.460	1,514,000
2013-11-12	49.430	49.930	49.370	49.850	38.078	1,344,600
2013-11-11	49.670	49.830	49.340	49.660	37.933	1,088,900
2013-11-08	49.300	49.810	48.890	49.800	38.040	1,240,200
2013-11-07	49.950	50.040	49.080	49.140	37.535	1,497,800
2013-11-06	49.990	50.050	49.550	49.930	38.139	1,085,500
2013-11-05	48.830	50.040	48.570	49.790	38.032	6,844,300
2013-11-04	49.560	49.680	49.010	49.160	37.551	1,763,000
2013-11-01	49.680	49.750	49.050	49.680	37.948	4,688,500
2013-10-31	48.820	49.540	48.820	49.300	37.658	2,107,800
2013-10-30	49.110	49.430	48.440	48.780	37.260	1,939,900
2013-10-29	47.980	49.180	47.490	49.170	37.558	2,618,500
2013-10-28	46.740	47.500	46.550	47.480	36.267	1,599,700
2013-10-25	47.170	47.410	46.590	46.750	35.710	1,976,500
2013-10-24	46.670	46.950	46.450	46.950	35.863	1,617,500
2013-10-23	47.300	47.300	46.160	46.480	35.504	1,659,300
2013-10-22	48.000	48.000	47.200	47.640	36.390	2,200,200
2013-10-21	47.770	47.970	47.430	47.750	36.474	1,294,200
2013-10-18	47.600	47.670	47.190	47.660	36.405	1,462,000
2013-10-17	46.930	47.620	46.700	47.520	36.298	1,613,500
2013-10-16	46.600	47.290	46.480	47.240	36.084	1,607,300
2013-10-15	47.020	47.210	46.600	46.730	35.695	1,659,300
2013-10-14	46.590	47.320	46.310	47.270	36.107	1,040,000
2013-10-11	46.800	47.050	46.350	46.980	35.886	1,428,300
2013-10-10	46.160	46.710	45.970	46.650	35.633	1,437,500
2013-10-09	45.830	45.990	45.280	45.690	34.900	1,726,300
2013-10-08	46.620	46.890	45.470	45.700	34.908	2,388,200
2013-10-07	46.410	47.000	46.270	46.640	35.626	1,474,300
2013-10-04	46.380	47.010	46.220	46.990	35.893	1,865,200
2013-10-03	46.790	46.830	45.940	46.320	35.381	2,677,800
2013-10-02	46.560	46.940	46.510	46.800	35.748	1,436,800
2013-10-01	47.070	47.310	46.750	47.110	35.985	1,722,600
2013-09-30	46.560	47.490	46.360	47.050	35.939	2,440,000
2013-09-27	47.200	47.200	46.840	46.890	35.817	1,957,900
2013-09-26	47.880	47.880	47.340	47.450	36.245	968,200
2013-09-25	47.770	47.920	47.270	47.580	36.344	1,031,700
2013-09-24	47.650	48.050	47.360	47.740	36.466	1,531,400
2013-09-23	48.090	48.230	47.440	47.560	36.329	1,543,000
2013-09-20	48.390	48.640	47.930	47.990	36.657	3,518,300
2013-09-19	48.730	48.750	48.240	48.380	36.955	1,683,800
2013-09-18	48.430	48.540	47.960	48.500	37.047	1,842,300
2013-09-17	48.350	48.550	48.250	48.490	37.039	1,089,200
2013-09-16	48.570	48.620	48.050	48.300	36.894	950,500
2013-09-13	48.010	48.140	47.600	47.950	36.626	754,300
2013-09-12	48.270	48.380	47.860	47.960	36.634	1,276,700
2013-09-11	47.620	48.290	47.600	48.240	36.848	1,710,400

← NewerPage 55 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.