Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	38.780	38.790	38.280	38.690	28.234	2,598,600
2012-04-03	39.810	40.000	38.970	39.080	28.519	3,624,000
2012-04-02	40.390	40.460	39.830	39.900	29.117	2,424,800
2012-03-30	40.240	40.560	39.960	40.400	29.482	2,125,800
2012-03-29	39.880	40.090	39.670	40.010	29.197	2,356,900
2012-03-28	40.330	40.530	39.860	40.120	29.278	2,422,000
2012-03-27	40.430	40.600	40.330	40.380	29.467	1,675,600
2012-03-26	40.200	40.440	40.090	40.440	29.511	1,312,500
2012-03-23	39.820	39.990	39.670	39.920	29.132	1,558,000
2012-03-22	39.810	40.170	39.680	39.820	29.059	2,231,400
2012-03-21	40.020	40.290	40.000	40.140	29.292	2,211,900
2012-03-20	39.960	40.070	39.600	40.050	29.226	2,938,500
2012-03-19	39.520	40.420	39.440	40.290	29.402	3,344,600
2012-03-16	39.930	39.970	39.640	39.700	28.971	2,274,100
2012-03-15	39.180	39.870	39.030	39.790	29.037	2,263,000
2012-03-14	39.370	39.960	39.000	39.050	28.497	2,876,300
2012-03-13	38.790	39.430	38.730	39.420	28.767	2,042,100
2012-03-12	38.800	39.040	38.550	38.640	28.198	1,484,500
2012-03-09	38.580	39.010	38.540	38.890	28.380	2,667,700
2012-03-08	38.420	38.650	38.190	38.580	28.154	1,872,100
2012-03-07	37.830	38.280	37.830	38.200	27.658	2,091,800
2012-03-06	37.540	38.320	37.510	38.080	27.571	3,586,300
2012-03-05	38.550	38.630	37.690	37.960	27.484	2,673,600
2012-03-02	38.990	39.270	38.590	38.660	27.991	2,334,100
2012-03-01	39.320	39.460	38.840	39.150	28.345	2,693,700
2012-02-29	39.720	39.770	39.150	39.210	28.389	2,958,500
2012-02-28	38.950	39.700	38.820	39.570	28.649	2,687,400
2012-02-27	38.630	39.230	38.410	38.820	28.106	3,258,500
2012-02-24	39.460	39.460	38.650	38.850	28.128	4,719,500
2012-02-23	39.860	40.170	39.060	39.330	28.476	6,144,100
2012-02-22	39.740	40.370	39.610	39.820	28.830	3,278,600
2012-02-21	40.700	40.700	40.080	40.190	29.098	2,088,000
2012-02-17	40.820	40.830	40.240	40.420	29.265	2,035,100
2012-02-16	39.690	40.510	39.650	40.360	29.221	3,169,300
2012-02-15	39.640	40.040	39.470	39.620	28.686	2,222,300
2012-02-14	39.230	39.520	39.070	39.430	28.548	2,109,800
2012-02-13	39.740	39.800	38.980	39.500	28.599	2,056,500
2012-02-10	39.740	39.740	39.310	39.460	28.570	2,381,100
2012-02-09	39.980	40.160	39.750	40.100	29.033	2,520,400
2012-02-08	39.670	40.280	39.600	39.890	28.881	2,361,900
2012-02-07	39.350	39.790	39.240	39.670	28.722	2,013,400
2012-02-06	39.850	39.860	39.450	39.570	28.649	3,152,900
2012-02-03	39.780	40.160	39.620	40.080	29.019	3,688,000
2012-02-02	39.430	39.820	39.270	39.340	28.483	2,300,900
2012-02-01	39.460	39.860	39.200	39.350	28.490	3,186,300
2012-01-31	39.350	39.540	38.980	39.130	28.331	2,492,700
2012-01-30	38.920	39.200	38.730	39.080	28.295	2,322,400
2012-01-27	38.970	39.580	38.880	39.360	28.497	3,069,400
2012-01-26	39.890	40.380	39.160	39.280	28.439	3,810,200
2012-01-25	39.720	39.850	39.080	39.780	28.801	2,866,300
2012-01-24	39.290	39.970	39.260	39.850	28.852	2,977,600
2012-01-23	39.820	39.960	39.340	39.500	28.599	2,800,700
2012-01-20	39.690	39.840	39.390	39.780	28.801	3,180,500
2012-01-19	39.170	39.750	39.070	39.670	28.722	3,599,800
2012-01-18	38.290	39.450	38.160	39.150	28.345	7,307,100
2012-01-17	36.930	37.280	36.850	37.040	26.818	2,580,800
2012-01-13	37.050	37.110	36.430	36.620	26.514	3,376,600
2012-01-12	37.000	37.490	36.860	37.310	27.013	2,653,300
2012-01-11	36.560	37.000	36.560	36.910	26.724	1,526,100
2012-01-10	36.860	36.980	36.580	36.760	26.615	1,953,500

← NewerPage 62 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.