Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	47.730	47.950	47.520	47.880	36.573	1,686,200
2013-09-09	47.240	47.460	47.000	47.300	36.130	1,011,700
2013-09-06	47.430	47.550	46.700	47.040	35.931	1,253,200
2013-09-05	47.510	47.680	47.210	47.290	36.122	1,705,300
2013-09-04	46.600	47.660	46.570	47.450	36.245	1,555,900
2013-09-03	46.970	47.380	46.550	46.660	35.641	1,808,700
2013-08-30	46.490	47.090	45.990	46.280	35.351	1,441,000
2013-08-29	46.050	46.770	45.930	46.490	35.511	1,064,400
2013-08-28	46.010	46.370	45.750	46.170	35.267	1,825,700
2013-08-27	46.810	46.910	46.040	46.160	34.999	2,064,300
2013-08-26	47.260	47.630	47.140	47.220	35.803	1,302,200
2013-08-23	47.340	47.560	46.910	47.330	35.887	1,770,100
2013-08-22	47.000	47.590	46.840	47.240	35.818	1,154,300
2013-08-21	46.650	47.290	46.420	46.950	35.598	4,024,900
2013-08-20	47.840	48.230	47.710	47.850	36.281	2,313,400
2013-08-19	48.350	48.570	47.780	47.780	36.228	1,424,800
2013-08-16	47.770	48.510	47.770	48.300	36.622	1,333,700
2013-08-15	48.460	48.480	47.800	47.830	36.266	1,385,400
2013-08-14	49.400	49.400	48.870	48.880	37.062	914,300
2013-08-13	49.400	49.690	48.830	49.580	37.593	1,000,600
2013-08-12	48.920	49.550	48.890	49.410	37.464	1,374,000
2013-08-09	49.070	49.230	48.760	49.000	37.153	1,187,900
2013-08-08	49.520	49.610	48.790	49.100	37.229	836,500
2013-08-07	49.450	49.450	48.820	49.150	37.267	1,114,500
2013-08-06	49.540	49.650	49.250	49.420	37.471	1,087,200
2013-08-05	49.740	49.790	49.470	49.580	37.593	801,400
2013-08-02	49.730	49.880	49.260	49.870	37.812	1,384,100
2013-08-01	49.570	50.000	49.570	49.940	37.866	1,448,500
2013-07-31	49.140	49.670	48.980	49.380	37.441	2,615,800
2013-07-30	48.830	49.020	48.640	48.930	37.100	1,250,700
2013-07-29	48.520	48.710	48.210	48.500	36.774	1,132,100
2013-07-26	48.340	48.560	48.050	48.560	36.819	1,439,300
2013-07-25	48.110	48.790	48.040	48.750	36.963	1,601,500
2013-07-24	48.730	48.780	47.960	48.230	36.569	2,520,900
2013-07-23	48.520	48.830	48.180	48.380	36.683	3,267,200
2013-07-22	48.490	48.490	47.760	47.940	36.349	2,275,600
2013-07-19	48.400	48.400	47.840	47.980	36.379	2,554,400
2013-07-18	48.790	48.830	47.950	48.340	36.652	3,021,700
2013-07-17	48.570	48.930	48.480	48.660	36.895	2,189,600
2013-07-16	48.470	48.640	48.280	48.520	36.789	1,201,100
2013-07-15	48.270	48.530	48.120	48.400	36.698	1,594,900
2013-07-12	48.080	48.430	47.610	48.350	36.660	1,969,300
2013-07-11	47.260	48.050	47.200	48.000	36.395	3,064,600
2013-07-10	46.280	46.760	46.140	46.730	35.432	1,358,500
2013-07-09	46.110	46.420	45.890	46.260	35.075	1,318,400
2013-07-08	46.270	46.530	45.540	45.760	34.696	1,588,800
2013-07-05	45.990	46.260	45.680	46.210	35.037	936,200
2013-07-03	45.170	45.950	44.900	45.680	34.636	666,700
2013-07-02	45.280	45.740	44.990	45.310	34.355	1,680,700
2013-07-01	45.000	45.600	45.000	45.370	34.400	1,489,400
2013-06-28	45.140	45.310	44.620	45.060	34.165	3,925,900
2013-06-27	45.420	45.510	45.120	45.370	34.400	1,627,800
2013-06-26	45.010	45.180	44.380	45.070	34.173	1,725,300
2013-06-25	44.620	44.620	43.910	44.520	33.756	2,382,500
2013-06-24	44.680	45.030	43.950	44.030	33.384	2,495,900
2013-06-21	44.910	45.260	44.580	45.160	34.241	3,840,000
2013-06-20	45.600	45.620	44.590	44.670	33.870	2,047,700
2013-06-19	46.440	46.700	45.990	46.040	34.909	1,683,200
2013-06-18	46.020	46.740	45.920	46.660	35.379	2,244,100
2013-06-17	45.110	46.040	45.040	45.950	34.840	2,558,600

← NewerPage 56 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.