Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	40.140	40.170	38.990	39.010	28.920	3,840,500
2012-09-24	40.600	40.770	39.760	39.830	29.528	1,994,500
2012-09-21	40.730	40.960	40.280	40.320	29.891	2,422,600
2012-09-20	40.830	40.930	40.350	40.510	30.032	2,116,900
2012-09-19	41.070	41.070	40.520	40.920	30.336	1,875,900
2012-09-18	40.440	40.990	40.410	40.770	30.225	2,699,200
2012-09-17	41.460	41.500	40.840	41.160	30.514	3,857,600
2012-09-14	41.020	41.790	40.780	41.680	30.900	3,316,400
2012-09-13	39.760	41.020	39.760	40.890	30.314	2,342,900
2012-09-12	40.420	40.470	40.030	40.260	29.847	1,513,200
2012-09-11	40.250	40.500	40.000	40.230	29.825	1,991,400
2012-09-10	40.290	40.500	40.050	40.070	29.706	2,388,800
2012-09-07	40.200	40.480	40.050	40.450	29.988	1,741,300
2012-09-06	39.560	40.540	39.000	40.340	29.906	1,918,600
2012-09-05	39.340	39.480	39.010	39.300	29.135	1,697,800
2012-09-04	39.600	39.910	39.070	39.360	29.180	1,618,400
2012-08-31	39.500	39.780	39.170	39.740	29.461	1,693,300
2012-08-30	39.460	39.690	39.140	39.390	29.202	1,557,600
2012-08-29	39.010	39.600	39.010	39.520	29.298	1,357,800
2012-08-28	39.540	39.760	39.420	39.550	29.098	1,384,900
2012-08-27	39.830	39.840	39.350	39.600	29.135	1,349,400
2012-08-24	39.490	39.920	39.330	39.740	29.238	1,920,100
2012-08-23	39.680	39.750	39.250	39.570	29.113	1,820,000
2012-08-22	40.000	40.200	39.420	39.700	29.209	3,983,200
2012-08-21	40.600	40.800	40.200	40.340	29.679	3,239,900
2012-08-20	40.580	40.750	40.240	40.540	29.827	2,074,600
2012-08-17	40.870	40.890	40.450	40.820	30.033	1,275,000
2012-08-16	40.430	40.910	40.400	40.850	30.055	1,011,600
2012-08-15	40.260	40.720	40.210	40.430	29.746	1,338,800
2012-08-14	40.590	40.720	40.130	40.280	29.635	1,676,100
2012-08-13	40.350	40.530	40.040	40.530	29.819	1,654,200
2012-08-10	40.300	40.500	40.060	40.430	29.746	2,020,500
2012-08-09	40.040	40.490	40.010	40.360	29.694	1,520,800
2012-08-08	40.060	40.300	39.810	40.180	29.562	1,672,200
2012-08-07	39.860	40.500	39.860	40.010	29.437	2,491,100
2012-08-06	39.960	40.040	39.790	39.840	29.312	1,805,900
2012-08-03	39.500	39.940	39.300	39.800	29.282	2,329,200
2012-08-02	38.900	39.530	38.720	39.080	28.752	2,250,500
2012-08-01	39.430	39.580	38.890	39.350	28.951	3,029,800
2012-07-31	39.300	39.700	39.070	39.080	28.752	2,609,500
2012-07-30	39.400	39.600	38.850	39.220	28.855	1,771,700
2012-07-27	38.650	39.510	38.490	39.370	28.966	2,492,700
2012-07-26	38.410	38.820	38.130	38.340	28.208	2,500,300
2012-07-25	36.840	38.150	36.790	37.950	27.921	3,353,500
2012-07-24	36.910	37.010	36.380	36.700	27.001	1,662,000
2012-07-23	37.150	37.150	36.360	36.990	27.215	2,215,900
2012-07-20	37.920	37.930	37.290	37.490	27.583	1,697,200
2012-07-19	37.890	38.330	37.630	37.990	27.950	2,894,300
2012-07-18	36.550	37.890	36.430	37.590	27.656	2,294,000
2012-07-17	36.320	36.750	35.790	36.570	26.906	2,828,400
2012-07-16	36.350	36.570	36.070	36.180	26.619	2,102,700
2012-07-13	35.960	36.570	35.930	36.470	26.832	1,431,400
2012-07-12	36.130	36.210	35.610	35.830	26.361	1,970,300
2012-07-11	36.250	36.710	36.090	36.440	26.810	2,881,900
2012-07-10	36.180	36.650	35.880	36.120	26.575	2,177,900
2012-07-09	36.600	36.620	35.980	36.310	26.714	2,122,100
2012-07-06	37.110	37.200	36.190	36.620	26.942	2,143,900
2012-07-05	37.190	37.580	36.800	37.430	27.538	1,593,700
2012-07-03	37.260	37.320	36.750	37.280	27.428	1,691,000
2012-07-02	37.700	37.700	36.940	37.240	27.399	2,138,400

← NewerPage 60 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.