Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	35.110	35.430	34.820	34.890	25.071	3,563,300
2011-10-11	34.690	34.900	34.450	34.660	24.906	2,619,100
2011-10-10	34.900	35.120	34.590	34.970	25.128	2,406,300
2011-10-07	34.060	34.740	33.730	34.250	24.611	4,439,500
2011-10-06	33.260	33.970	33.120	33.930	24.381	4,405,400
2011-10-05	32.330	33.490	31.940	33.450	24.036	3,875,700
2011-10-04	30.680	32.310	30.650	32.310	23.217	5,500,000
2011-10-03	31.780	32.160	31.020	31.070	22.326	6,494,200
2011-09-30	31.880	32.270	31.250	31.250	22.455	5,667,500
2011-09-29	33.020	33.210	31.720	32.410	23.289	5,280,400
2011-09-28	33.600	33.760	32.440	32.550	23.390	3,203,200
2011-09-27	33.120	34.200	33.030	33.600	24.144	4,215,900
2011-09-26	33.030	33.050	31.750	32.630	23.447	5,029,100
2011-09-23	32.010	33.060	31.830	32.850	23.605	4,614,800
2011-09-22	32.290	32.630	31.560	32.080	23.052	6,891,300
2011-09-21	34.330	34.650	33.220	33.240	23.885	4,242,200
2011-09-20	34.750	34.840	34.120	34.170	24.554	2,810,700
2011-09-19	34.540	34.750	33.880	34.590	24.855	3,553,800
2011-09-16	34.780	35.130	34.410	34.600	24.863	3,966,400
2011-09-15	34.660	34.920	34.100	34.360	24.690	4,524,900
2011-09-14	33.590	34.760	33.190	34.400	24.719	6,232,900
2011-09-13	32.930	33.370	32.680	33.280	23.914	3,525,900
2011-09-12	31.690	32.830	31.690	32.830	23.591	3,765,200
2011-09-09	32.310	32.990	31.940	32.110	23.073	6,544,500
2011-09-08	32.600	33.490	32.410	32.660	23.469	4,992,700
2011-09-07	32.200	32.730	32.170	32.730	23.519	3,313,600
2011-09-06	30.910	31.670	30.910	31.610	22.714	3,767,300
2011-09-02	32.250	32.340	31.800	32.010	23.002	3,540,700
2011-09-01	33.100	33.580	32.780	32.840	23.598	4,369,900
2011-08-31	33.290	33.460	32.770	33.020	23.727	4,942,000
2011-08-30	33.020	33.310	32.580	33.120	23.799	4,168,600
2011-08-29	32.790	33.150	32.620	33.120	23.799	3,723,600
2011-08-26	31.630	32.460	31.170	32.380	23.267	4,168,000
2011-08-25	32.320	32.660	31.750	31.790	22.843	7,150,500
2011-08-24	32.560	32.560	31.790	32.350	23.246	5,743,600
2011-08-23	31.390	32.760	31.130	32.760	23.361	6,208,300
2011-08-22	31.460	31.590	30.860	31.200	22.248	4,903,900
2011-08-19	30.500	32.020	30.500	30.800	21.963	8,084,300
2011-08-18	30.780	30.980	29.800	30.890	22.027	9,435,500
2011-08-17	31.480	32.340	31.110	31.690	22.598	8,532,100
2011-08-16	31.810	31.860	31.070	31.350	22.355	6,122,200
2011-08-15	31.710	32.080	31.340	32.080	22.876	5,220,000
2011-08-12	31.640	31.780	30.930	31.490	22.455	5,900,500
2011-08-11	30.690	31.820	30.550	31.500	22.462	9,291,000
2011-08-10	30.450	31.340	29.740	30.670	21.870	12,990,200
2011-08-09	30.930	31.080	29.230	31.000	22.106	11,665,300
2011-08-08	30.690	31.370	30.080	30.180	21.521	8,762,000
2011-08-05	32.080	32.250	30.690	31.500	22.462	9,427,700
2011-08-04	33.120	33.200	31.630	31.630	22.555	6,785,200
2011-08-03	32.680	33.560	32.570	33.500	23.888	5,070,100
2011-08-02	33.660	34.050	32.980	32.980	23.518	4,854,100
2011-08-01	34.910	34.940	33.730	34.080	24.302	4,379,000
2011-07-29	34.360	34.920	34.020	34.400	24.530	3,756,700
2011-07-28	34.800	35.200	34.430	34.690	24.737	4,097,300
2011-07-27	35.860	36.230	34.760	34.850	24.851	6,495,400
2011-07-26	36.480	37.060	36.480	36.790	26.235	3,002,400
2011-07-25	36.540	36.790	36.250	36.400	25.956	3,678,400
2011-07-22	36.390	37.170	36.350	37.060	26.427	3,135,000
2011-07-21	36.280	36.560	35.600	36.490	26.021	3,105,900
2011-07-20	36.640	36.780	35.960	36.110	25.750	3,820,200

← NewerPage 64 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.