Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	45.290	45.750	45.130	45.660	34.362	1,811,300
2013-03-19	44.980	45.160	44.330	44.910	33.797	1,778,100
2013-03-18	45.250	45.350	44.730	44.850	33.752	2,326,900
2013-03-15	46.330	46.530	45.390	45.530	34.264	4,695,300
2013-03-14	46.650	46.990	46.470	46.510	35.001	1,902,600
2013-03-13	46.410	46.630	46.210	46.480	34.979	1,864,300
2013-03-12	46.400	46.640	46.150	46.480	34.979	1,967,400
2013-03-11	45.960	46.450	45.790	46.440	34.949	1,731,700
2013-03-08	45.960	46.270	45.530	46.050	34.655	1,663,200
2013-03-07	46.250	46.260	45.590	45.710	34.399	1,975,200
2013-03-06	45.830	46.190	45.800	46.120	34.708	1,908,600
2013-03-05	45.500	45.930	45.500	45.770	34.444	1,425,100
2013-03-04	45.290	45.350	44.890	45.300	34.091	1,971,700
2013-03-01	45.000	45.440	44.410	45.230	34.038	2,392,800
2013-02-28	45.280	45.820	43.680	45.220	34.030	2,627,200
2013-02-27	44.580	45.620	44.310	45.380	34.151	2,095,000
2013-02-26	45.080	45.310	44.650	45.000	33.609	4,383,900
2013-02-25	46.110	46.270	44.750	44.770	33.437	2,626,700
2013-02-22	45.190	45.890	45.190	45.520	33.997	2,320,100
2013-02-21	45.700	45.770	44.840	45.120	33.699	2,923,100
2013-02-20	46.900	47.270	45.760	45.790	34.199	3,472,900
2013-02-19	46.400	47.040	46.200	47.010	35.110	2,734,400
2013-02-15	46.390	46.630	45.860	46.180	34.490	3,187,400
2013-02-14	46.020	46.700	45.980	46.540	34.759	1,991,400
2013-02-13	46.290	46.630	46.060	46.260	34.550	2,376,100
2013-02-12	46.150	46.350	45.960	46.270	34.558	2,313,600
2013-02-11	45.990	46.140	45.770	46.080	34.416	2,383,000
2013-02-08	44.720	45.900	44.450	45.700	34.132	2,962,900
2013-02-07	44.620	44.670	44.060	44.390	33.153	1,817,600
2013-02-06	44.360	44.920	44.350	44.740	33.415	1,962,700
2013-02-05	44.320	44.860	44.140	44.680	33.370	2,057,700
2013-02-04	44.570	44.820	44.050	44.050	32.899	2,324,200
2013-02-01	44.060	44.740	44.000	44.670	33.363	2,684,600
2013-01-31	44.250	44.250	43.530	43.640	32.593	2,649,300
2013-01-30	44.020	44.330	43.870	44.170	32.989	1,894,800
2013-01-29	43.990	44.310	43.600	44.150	32.974	1,781,200
2013-01-28	43.900	44.170	43.820	44.030	32.885	1,842,500
2013-01-25	43.640	43.980	43.550	43.800	32.713	2,142,400
2013-01-24	43.380	43.760	43.140	43.430	32.436	2,379,700
2013-01-23	43.310	43.450	43.030	43.350	32.377	2,265,300
2013-01-22	42.940	43.160	42.740	43.150	32.227	1,852,900
2013-01-18	42.850	43.090	42.630	43.060	32.160	1,916,700
2013-01-17	42.250	43.190	42.210	43.060	32.160	2,567,800
2013-01-16	41.920	42.300	41.710	42.080	31.428	2,620,700
2013-01-15	42.010	42.290	41.820	42.020	31.383	2,272,600
2013-01-14	42.810	42.960	42.090	42.240	31.548	2,768,400
2013-01-11	42.400	42.600	42.170	42.260	31.563	1,952,700
2013-01-10	42.250	42.630	42.190	42.610	31.824	2,275,800
2013-01-09	42.190	42.410	41.810	42.100	31.443	3,117,500
2013-01-08	42.610	42.750	42.140	42.210	31.525	1,797,800
2013-01-07	42.010	42.810	42.000	42.650	31.854	2,377,000
2013-01-04	43.230	43.290	42.430	42.520	31.757	3,502,800
2013-01-03	43.600	43.710	42.640	43.290	32.332	2,953,000
2013-01-02	42.800	44.010	42.800	44.000	32.862	3,761,100
2012-12-31	41.470	42.090	41.190	42.060	31.413	2,366,100
2012-12-28	41.640	41.990	41.440	41.470	30.973	1,439,700
2012-12-27	41.870	42.020	41.410	41.890	31.286	2,134,700
2012-12-26	42.180	42.410	41.730	41.790	31.212	1,419,300
2012-12-24	42.030	42.280	41.700	42.110	31.451	945,400
2012-12-21	41.940	42.240	41.340	42.190	31.510	11,347,400

← NewerPage 58 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.