Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.720	36.210	35.720	36.090	25.735	3,005,100
2011-07-18	35.700	35.700	35.040	35.460	25.286	3,606,900
2011-07-15	36.190	36.190	35.560	35.770	25.507	3,904,500
2011-07-14	36.430	36.740	35.630	35.890	25.593	4,670,400
2011-07-13	36.870	36.960	36.090	36.260	25.857	4,021,700
2011-07-12	37.890	37.890	36.230	36.560	26.071	8,342,400
2011-07-11	39.180	39.590	38.390	38.540	27.482	3,429,700
2011-07-08	39.600	39.760	39.200	39.620	28.253	2,172,600
2011-07-07	39.930	40.490	39.690	40.190	28.659	2,435,200
2011-07-06	39.450	39.660	38.890	39.630	28.260	2,666,000
2011-07-05	39.880	39.990	39.270	39.460	28.138	2,068,100
2011-07-01	39.100	40.190	38.850	39.970	28.502	3,090,000
2011-06-30	38.410	39.310	38.410	39.140	27.910	3,196,100
2011-06-29	38.680	38.770	38.120	38.300	27.311	2,900,100
2011-06-28	37.900	38.290	37.680	38.280	27.297	2,628,800
2011-06-27	37.390	38.100	36.910	37.840	26.983	2,400,100
2011-06-24	37.890	38.060	37.200	37.320	26.612	3,222,400
2011-06-23	36.880	38.040	36.690	37.980	27.083	3,872,800
2011-06-22	37.300	37.660	37.220	37.320	26.612	1,866,700
2011-06-21	36.830	37.810	36.590	37.550	26.776	3,429,600
2011-06-20	36.440	36.860	36.380	36.740	26.199	2,569,400
2011-06-17	37.180	37.260	36.430	36.580	26.085	3,376,500
2011-06-16	37.000	37.200	36.550	36.730	26.192	4,749,100
2011-06-15	37.530	37.920	36.830	36.960	26.356	4,330,200
2011-06-14	37.910	38.120	37.800	37.890	27.019	3,286,500
2011-06-13	37.910	38.080	37.280	37.480	26.727	2,406,900
2011-06-10	38.310	38.390	37.520	37.870	27.005	2,875,100
2011-06-09	38.900	38.900	38.390	38.440	27.411	3,149,500
2011-06-08	39.270	39.270	38.440	38.540	27.482	2,722,400
2011-06-07	39.110	39.750	39.040	39.440	28.124	2,946,000
2011-06-06	39.080	39.350	38.970	39.000	27.810	2,503,300
2011-06-03	39.310	39.680	38.960	39.080	27.868	2,346,600
2011-06-02	39.990	40.190	39.580	39.840	28.409	2,371,900
2011-06-01	40.930	41.070	39.680	39.860	28.424	3,208,700
2011-05-31	41.220	41.220	40.620	41.170	29.358	3,553,400
2011-05-27	40.550	40.670	40.400	40.550	28.916	1,895,400
2011-05-26	39.900	40.540	39.840	40.380	28.795	2,800,400
2011-05-25	40.180	40.220	39.870	39.960	28.495	5,421,500
2011-05-24	41.220	41.220	40.360	40.450	28.666	3,647,200
2011-05-23	41.440	41.440	40.790	41.030	29.077	4,174,600
2011-05-20	42.200	42.200	41.750	41.800	29.623	4,045,000
2011-05-19	42.670	42.880	42.010	42.310	29.984	6,321,200
2011-05-18	42.000	43.280	41.200	42.600	30.190	10,044,200
2011-05-17	40.470	40.470	39.820	40.230	28.510	2,914,000
2011-05-16	40.770	41.270	40.500	40.550	28.737	1,897,200
2011-05-13	41.400	41.500	40.770	40.790	28.907	2,392,400
2011-05-12	40.550	41.700	40.490	41.470	29.389	2,073,200
2011-05-11	41.310	41.490	40.610	40.750	28.879	1,992,200
2011-05-10	41.100	41.570	40.830	41.370	29.318	2,843,100
2011-05-09	40.500	40.990	40.420	40.820	28.928	2,125,800
2011-05-06	40.730	41.190	40.420	40.530	28.723	2,114,900
2011-05-05	40.220	41.000	40.210	40.340	28.588	2,047,700
2011-05-04	40.100	40.630	39.780	40.400	28.631	2,228,900
2011-05-03	40.360	40.420	39.790	40.180	28.475	1,391,600
2011-05-02	40.520	40.780	40.260	40.390	28.624	2,576,700
2011-04-29	40.500	40.720	40.260	40.310	28.567	1,933,500
2011-04-28	40.410	40.750	40.220	40.540	28.730	1,514,000
2011-04-27	40.110	40.570	39.880	40.550	28.737	2,167,500
2011-04-26	39.370	40.080	39.120	39.980	28.333	2,600,000
2011-04-25	39.210	39.460	39.100	39.160	27.752	1,482,100

← NewerPage 65 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.