Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	41.940	42.240	41.340	42.190	31.510	11,347,400
2012-12-20	42.390	42.460	41.980	42.350	31.630	2,324,000
2012-12-19	42.390	42.730	42.150	42.310	31.600	2,965,200
2012-12-18	41.750	42.310	41.750	42.160	31.488	2,128,500
2012-12-17	41.420	41.780	41.290	41.550	31.032	2,518,200
2012-12-14	41.370	41.600	41.110	41.350	30.883	2,243,900
2012-12-13	41.700	41.990	41.360	41.520	31.010	1,539,900
2012-12-12	42.260	42.450	41.950	42.020	31.383	1,742,500
2012-12-11	41.630	42.360	41.410	42.250	31.555	2,715,300
2012-12-10	41.070	41.590	41.070	41.430	30.943	2,282,300
2012-12-07	40.920	41.350	40.730	41.280	30.831	2,193,600
2012-12-06	40.570	41.040	40.530	40.730	30.420	1,877,800
2012-12-05	40.540	40.770	40.220	40.570	30.300	1,572,200
2012-12-04	40.520	40.810	40.250	40.650	30.136	1,368,500
2012-12-03	40.840	40.980	40.370	40.440	29.980	2,223,200
2012-11-30	40.280	40.790	40.160	40.600	30.099	2,547,600
2012-11-29	40.510	40.860	39.900	40.600	30.099	2,170,400
2012-11-28	38.890	40.490	38.820	40.400	29.951	4,887,200
2012-11-27	40.220	40.730	39.970	40.110	29.736	2,981,000
2012-11-26	40.550	40.890	40.220	40.380	29.936	2,377,300
2012-11-23	40.150	40.810	40.000	40.740	30.203	741,500
2012-11-21	38.960	40.260	38.960	40.110	29.736	1,187,700
2012-11-20	40.000	40.430	39.710	40.040	29.684	2,350,700
2012-11-19	39.980	40.230	39.340	40.210	29.810	1,497,400
2012-11-16	39.410	39.530	38.740	39.330	29.157	2,004,000
2012-11-15	39.700	39.990	39.240	39.390	29.202	2,632,600
2012-11-14	40.500	40.720	39.660	39.740	29.461	1,663,600
2012-11-13	39.930	40.710	39.850	40.450	29.988	1,974,300
2012-11-12	40.340	40.370	39.950	40.250	29.840	1,119,300
2012-11-09	40.110	40.800	39.960	40.280	29.862	2,242,700
2012-11-08	40.450	40.650	39.980	40.000	29.654	2,488,600
2012-11-07	40.430	40.900	40.180	40.450	29.988	3,484,600
2012-11-06	40.860	41.490	40.750	41.330	30.640	2,733,700
2012-11-05	39.640	40.880	39.640	40.770	30.225	1,682,400
2012-11-02	40.330	40.470	39.770	39.820	29.521	1,936,000
2012-11-01	39.080	40.490	39.020	40.330	29.899	2,461,400
2012-10-31	39.250	39.400	38.920	39.120	29.002	2,032,200
2012-10-26	38.780	39.130	38.620	39.040	28.943	1,645,700
2012-10-25	38.450	38.700	38.240	38.690	28.683	1,693,200
2012-10-24	38.890	38.900	38.070	38.170	28.298	1,543,100
2012-10-23	38.140	38.700	38.000	38.550	28.579	1,976,300
2012-10-22	38.590	38.760	38.180	38.440	28.498	1,448,600
2012-10-19	39.200	39.240	38.320	38.450	28.505	1,926,000
2012-10-18	39.610	39.610	38.990	39.230	29.083	1,365,800
2012-10-17	39.220	39.670	38.900	39.530	29.306	2,178,800
2012-10-16	38.660	39.490	38.620	39.450	29.246	2,219,500
2012-10-15	38.330	38.600	38.160	38.560	28.587	1,391,200
2012-10-12	38.110	38.340	37.980	38.110	28.253	1,852,300
2012-10-11	37.820	38.310	37.820	37.960	28.142	3,522,000
2012-10-10	38.700	38.700	38.090	38.180	28.305	2,112,600
2012-10-09	39.180	39.210	38.580	38.670	28.668	1,778,600
2012-10-08	39.210	39.500	39.000	39.290	29.128	1,272,400
2012-10-05	39.800	40.130	39.600	39.720	29.447	1,220,900
2012-10-04	39.600	39.680	39.240	39.580	29.343	1,429,000
2012-10-03	39.640	39.770	39.350	39.550	29.321	1,269,200
2012-10-02	39.640	39.790	39.330	39.640	29.387	1,434,400
2012-10-01	39.350	39.990	39.300	39.500	29.284	3,046,100
2012-09-28	39.250	39.490	39.020	39.180	29.046	2,264,200
2012-09-27	39.000	39.730	38.910	39.590	29.350	1,946,200
2012-09-26	39.010	39.100	38.440	38.760	28.735	3,103,200

← NewerPage 59 of 79 · 4,734 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.