Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	35.910	36.690	35.910	36.600	26.499	2,593,900
2012-01-06	36.110	36.220	35.780	35.900	25.992	3,533,000
2012-01-05	35.730	36.220	35.730	36.140	26.166	2,124,300
2012-01-04	36.010	36.080	35.650	35.980	26.050	1,428,000
2012-01-03	36.460	36.710	35.910	36.030	26.086	3,021,500
2011-12-30	35.930	36.110	35.730	35.780	25.905	1,030,900
2011-12-29	35.800	36.000	35.690	35.850	25.956	1,658,500
2011-12-28	36.340	36.340	35.580	35.600	25.775	1,993,900
2011-12-27	36.000	36.620	36.000	36.380	26.340	1,553,000
2011-12-23	36.050	36.330	35.780	36.210	26.217	1,334,000
2011-12-22	35.130	36.060	35.130	35.940	26.021	2,493,100
2011-12-21	35.170	35.410	34.440	35.120	25.428	3,249,600
2011-12-20	33.930	35.430	33.920	35.280	25.543	4,406,700
2011-12-19	34.180	34.370	33.380	33.460	24.226	2,761,300
2011-12-16	34.300	34.790	34.050	34.160	24.733	4,078,300
2011-12-15	34.080	34.450	33.900	34.050	24.653	3,122,200
2011-12-14	33.910	34.090	33.650	33.690	24.392	4,241,500
2011-12-13	34.410	34.730	33.730	33.910	24.551	4,092,400
2011-12-12	34.760	34.780	34.030	34.360	24.877	3,691,100
2011-12-09	34.280	35.400	33.910	35.200	25.485	3,950,500
2011-12-08	35.580	35.920	34.670	34.740	25.152	4,334,700
2011-12-07	35.650	35.970	35.260	35.800	25.920	2,694,500
2011-12-06	35.990	36.190	35.660	35.870	25.971	2,417,900
2011-12-05	35.830	36.360	35.490	35.950	26.028	4,112,400
2011-12-02	36.470	36.800	35.180	35.260	25.529	3,790,600
2011-12-01	34.670	35.330	34.580	35.210	25.493	3,218,600
2011-11-30	33.760	34.910	33.650	34.860	25.239	4,086,700
2011-11-29	32.970	33.700	32.850	33.230	23.878	4,504,900
2011-11-28	33.240	33.420	32.650	32.900	23.641	3,551,500
2011-11-25	32.280	32.840	32.180	32.280	23.196	1,677,600
2011-11-23	32.930	33.050	32.290	32.510	23.361	4,282,800
2011-11-22	34.030	34.250	32.930	33.320	23.943	5,792,500
2011-11-21	34.800	34.970	33.980	34.340	24.676	4,364,300
2011-11-18	35.890	35.940	35.210	35.300	25.366	2,926,500
2011-11-17	36.420	36.580	35.060	35.500	25.509	4,777,200
2011-11-16	36.230	37.520	36.040	36.550	26.264	4,165,600
2011-11-15	36.110	36.970	36.110	36.660	26.343	1,986,800
2011-11-14	36.880	37.130	36.150	36.370	26.134	1,846,500
2011-11-11	36.290	36.980	36.260	36.860	26.487	1,835,200
2011-11-10	35.710	36.010	35.290	35.890	25.790	3,257,300
2011-11-09	36.220	36.340	35.170	35.250	25.330	4,614,900
2011-11-08	36.910	37.200	36.470	37.130	26.681	2,512,300
2011-11-07	37.120	37.280	36.480	36.740	26.400	2,755,500
2011-11-04	36.310	37.390	36.270	37.250	26.767	2,961,200
2011-11-03	35.830	36.650	35.340	36.590	26.293	3,243,200
2011-11-02	35.900	35.930	35.220	35.500	25.509	2,348,100
2011-11-01	35.480	35.910	35.220	35.430	25.459	4,180,900
2011-10-31	37.210	37.340	36.560	36.570	26.278	3,337,200
2011-10-28	36.980	37.750	36.780	37.700	27.090	4,155,000
2011-10-27	37.090	37.480	36.700	37.250	26.767	3,101,000
2011-10-26	36.250	36.530	35.600	36.180	25.998	3,788,800
2011-10-25	35.680	36.360	35.350	35.940	25.825	4,142,400
2011-10-24	35.300	36.500	35.280	36.070	25.919	3,151,500
2011-10-21	34.780	35.500	34.560	35.130	25.243	4,598,100
2011-10-20	34.740	34.860	33.930	34.130	24.525	6,011,100
2011-10-19	35.570	35.770	34.730	34.820	25.021	3,818,000
2011-10-18	34.760	35.810	34.490	35.680	25.639	4,063,300
2011-10-17	35.550	35.730	34.630	34.770	24.985	3,210,700
2011-10-14	36.010	36.010	35.200	35.820	25.739	2,458,400
2011-10-13	34.670	35.860	34.600	35.690	25.646	5,019,100

← NewerPage 63 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.