Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	37.070	37.670	37.020	37.670	27.715	2,371,900
2012-06-28	36.640	36.870	36.100	36.520	26.869	3,074,600
2012-06-27	36.770	37.290	36.620	37.080	27.281	2,328,300
2012-06-26	37.000	37.070	36.230	36.630	26.950	2,434,700
2012-06-25	37.290	37.310	36.800	36.960	27.193	2,295,700
2012-06-22	37.570	37.920	37.450	37.730	27.759	7,928,300
2012-06-21	38.140	38.220	37.260	37.320	27.458	2,123,200
2012-06-20	38.160	38.480	37.950	38.270	28.156	2,218,100
2012-06-19	37.800	38.170	37.610	38.000	27.958	2,606,300
2012-06-18	36.760	37.600	36.660	37.560	27.634	1,881,000
2012-06-15	36.610	36.950	36.340	36.910	27.156	2,957,800
2012-06-14	36.800	36.800	36.090	36.440	26.810	2,253,500
2012-06-13	37.160	37.170	36.490	36.620	26.942	1,921,800
2012-06-12	36.560	37.310	36.430	37.300	27.443	2,034,100
2012-06-11	37.620	37.630	36.290	36.330	26.729	1,829,300
2012-06-08	36.830	37.200	36.680	37.100	27.296	1,886,500
2012-06-07	37.800	37.880	36.790	36.840	27.104	2,257,700
2012-06-06	36.440	37.340	36.370	37.320	27.458	1,923,200
2012-06-05	35.620	36.340	35.590	36.200	26.633	1,830,200
2012-06-04	35.730	36.200	35.180	35.680	26.251	2,661,500
2012-06-01	35.580	36.280	35.580	35.740	26.295	3,471,700
2012-05-31	36.180	36.640	35.890	36.370	26.759	2,957,800
2012-05-30	36.370	36.400	35.900	36.150	26.597	2,265,900
2012-05-29	36.560	36.920	36.360	36.900	26.928	2,553,300
2012-05-25	35.910	36.380	35.780	36.190	26.410	1,825,800
2012-05-24	35.790	36.170	35.300	36.000	26.271	3,225,000
2012-05-23	34.250	35.760	34.250	35.680	26.037	3,874,800
2012-05-22	35.960	36.050	35.510	35.800	26.125	2,625,300
2012-05-21	35.060	35.950	35.060	35.870	26.176	1,629,700
2012-05-18	35.820	35.820	35.000	35.090	25.607	3,300,400
2012-05-17	36.510	36.510	35.660	35.680	26.037	2,689,500
2012-05-16	37.100	37.130	36.240	36.350	26.526	3,452,600
2012-05-15	37.190	37.360	36.580	36.900	26.928	2,065,200
2012-05-14	37.000	37.310	36.760	37.190	27.139	1,196,700
2012-05-11	37.030	37.720	36.880	37.330	27.242	1,250,000
2012-05-10	37.370	37.370	36.550	37.130	27.096	3,186,800
2012-05-09	36.620	37.270	36.290	37.090	27.066	3,785,700
2012-05-08	37.120	37.570	36.690	37.450	27.329	1,946,400
2012-05-07	37.530	37.660	37.200	37.440	27.322	1,232,500
2012-05-04	38.000	38.120	37.390	37.500	27.366	1,740,000
2012-05-03	38.760	39.110	38.120	38.200	27.876	2,177,500
2012-05-02	38.800	39.080	38.650	38.990	28.453	1,864,000
2012-05-01	39.150	39.310	38.860	39.040	28.489	1,422,500
2012-04-30	38.910	39.040	38.790	38.980	28.446	2,040,800
2012-04-27	38.540	39.110	38.340	38.970	28.438	2,451,200
2012-04-26	37.780	38.570	37.780	38.380	28.008	1,651,500
2012-04-25	37.900	37.950	37.360	37.830	27.606	2,506,200
2012-04-24	37.490	37.780	37.280	37.460	27.336	2,897,600
2012-04-23	37.440	37.460	36.950	37.220	27.161	2,703,900
2012-04-20	38.320	38.450	37.750	37.810	27.592	3,630,100
2012-04-19	38.400	38.850	38.020	38.280	27.935	2,874,500
2012-04-18	38.270	38.520	38.070	38.390	28.015	1,870,000
2012-04-17	38.210	38.750	38.110	38.640	28.198	2,518,200
2012-04-16	38.220	38.520	37.850	37.930	27.679	1,833,900
2012-04-13	38.750	38.880	38.040	38.040	27.760	1,868,200
2012-04-12	38.070	38.970	37.870	38.830	28.336	2,496,200
2012-04-11	37.970	38.290	37.870	37.940	27.687	1,845,400
2012-04-10	37.950	38.230	37.520	37.610	27.446	2,018,600
2012-04-09	38.290	38.300	37.880	38.040	27.760	2,326,300
2012-04-05	38.480	38.830	38.420	38.790	28.307	1,575,200

← NewerPage 61 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.