Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.140	45.420	44.820	44.950	34.082	1,413,100
2013-06-13	44.120	45.220	43.860	45.100	34.196	1,527,400
2013-06-12	45.430	45.520	44.150	44.150	33.475	2,172,500
2013-06-11	45.470	45.680	44.990	45.020	34.135	1,300,800
2013-06-10	46.210	46.210	45.740	45.950	34.840	1,804,800
2013-06-07	45.730	46.260	45.290	46.210	35.037	2,423,500
2013-06-06	45.580	45.760	45.000	45.470	34.476	1,837,700
2013-06-05	45.920	46.040	45.350	45.390	34.416	1,871,900
2013-06-04	46.220	46.820	45.920	46.130	34.977	2,243,100
2013-06-03	45.940	46.190	45.370	45.820	34.742	2,991,400
2013-05-31	45.920	46.190	45.720	45.930	34.825	3,349,100
2013-05-30	45.660	46.650	45.650	46.240	35.060	2,269,800
2013-05-29	45.700	45.930	45.260	45.620	34.590	2,322,200
2013-05-28	45.620	46.040	45.380	45.480	34.226	1,664,400
2013-05-24	45.200	45.410	44.890	45.370	34.143	1,113,100
2013-05-23	45.220	45.530	44.490	45.490	34.234	2,427,300
2013-05-22	45.650	46.480	45.270	45.550	34.279	4,085,600
2013-05-21	46.680	46.880	46.110	46.560	35.039	2,491,000
2013-05-20	46.820	47.200	46.740	46.870	35.272	1,720,300
2013-05-17	46.840	47.020	46.520	47.020	35.385	1,816,100
2013-05-16	46.690	47.060	46.470	46.500	34.994	1,745,200
2013-05-15	46.290	46.730	46.200	46.690	35.137	1,443,600
2013-05-14	46.220	46.530	46.190	46.340	34.873	1,844,600
2013-05-13	46.530	46.660	46.150	46.250	34.806	1,373,800
2013-05-10	46.560	46.830	46.360	46.790	35.212	1,671,000
2013-05-09	45.950	46.610	45.950	46.380	34.903	2,240,500
2013-05-08	45.810	46.130	45.500	46.080	34.678	1,441,000
2013-05-07	45.810	45.910	45.550	45.780	34.452	1,658,400
2013-05-06	45.280	45.960	45.020	45.820	34.482	3,211,200
2013-05-03	44.710	45.110	44.500	45.000	33.865	2,395,300
2013-05-02	43.960	44.450	43.580	44.210	33.270	2,883,700
2013-05-01	44.120	44.350	43.760	43.880	33.022	1,876,200
2013-04-30	43.560	44.040	43.360	43.990	33.105	2,572,500
2013-04-29	43.600	43.770	43.390	43.660	32.856	1,548,100
2013-04-26	43.510	43.700	43.210	43.300	32.586	2,081,200
2013-04-25	43.970	43.970	43.570	43.650	32.849	6,025,300
2013-04-24	43.660	43.810	43.440	43.460	32.706	2,926,900
2013-04-23	42.980	43.630	42.850	43.430	32.683	2,371,400
2013-04-22	42.620	42.920	41.880	42.660	32.104	2,253,700
2013-04-19	42.200	42.690	41.810	42.360	31.878	2,746,300
2013-04-18	43.350	43.350	42.160	42.340	31.863	2,803,000
2013-04-17	43.570	43.860	42.240	42.850	32.247	4,737,000
2013-04-16	44.090	44.780	43.900	44.740	33.669	2,382,100
2013-04-15	44.410	44.700	43.840	43.840	32.992	2,781,000
2013-04-12	44.710	44.830	44.080	44.590	33.556	2,311,900
2013-04-11	45.140	45.400	44.740	44.900	33.790	2,459,300
2013-04-10	44.280	45.120	44.040	45.100	33.940	2,386,200
2013-04-09	44.030	44.270	43.530	44.070	33.165	2,574,900
2013-04-08	43.640	44.000	43.350	44.000	33.112	2,301,900
2013-04-05	43.010	43.680	42.450	43.610	32.819	3,381,400
2013-04-04	44.130	44.190	43.620	43.740	32.917	3,513,900
2013-04-03	45.090	45.190	43.890	44.060	33.157	2,431,100
2013-04-02	45.720	45.740	44.940	45.200	34.015	2,177,100
2013-04-01	46.280	46.360	45.310	45.410	34.173	2,542,600
2013-03-28	45.630	46.530	45.610	46.490	34.986	2,095,900
2013-03-27	45.300	45.870	45.020	45.750	34.429	1,471,200
2013-03-26	44.900	45.780	44.770	45.750	34.429	1,623,400
2013-03-25	45.040	45.060	44.370	44.640	33.594	1,900,100
2013-03-22	44.820	45.160	44.700	44.900	33.790	2,071,600
2013-03-21	45.220	45.400	44.520	44.550	33.526	1,645,400

← NewerPage 57 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.