Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	39.200	39.380	39.000	39.100	27.709	1,610,300
2011-04-20	38.090	39.050	37.950	38.980	27.624	2,778,900
2011-04-19	37.140	37.420	36.900	37.340	26.462	3,026,500
2011-04-18	37.610	37.730	36.950	37.020	26.235	3,819,200
2011-04-15	37.700	38.170	37.230	38.160	27.043	2,757,300
2011-04-14	37.650	37.720	37.310	37.670	26.696	2,999,700
2011-04-13	37.950	38.090	37.620	37.850	26.824	2,838,800
2011-04-12	38.180	38.260	37.500	37.750	26.753	2,757,000
2011-04-11	39.070	39.100	38.250	38.440	27.242	2,796,300
2011-04-08	39.490	39.600	38.860	39.060	27.681	2,068,600
2011-04-07	39.280	39.580	38.900	39.330	27.872	3,115,600
2011-04-06	38.530	39.360	38.380	39.280	27.837	3,163,300
2011-04-05	38.960	38.990	38.100	38.380	27.199	4,831,600
2011-04-04	39.120	39.200	38.290	38.500	27.284	2,569,600
2011-04-01	39.820	39.870	39.030	39.160	27.752	2,003,900
2011-03-31	39.350	39.660	39.190	39.380	27.908	1,724,100
2011-03-30	39.800	39.840	39.110	39.500	27.993	1,382,600
2011-03-29	38.920	39.510	38.500	39.500	27.993	1,543,300
2011-03-28	39.130	39.500	38.920	38.960	27.610	1,713,100
2011-03-25	39.200	39.460	38.990	39.020	27.653	1,726,300
2011-03-24	38.670	39.130	38.420	39.100	27.709	3,714,100
2011-03-23	37.870	38.450	37.620	38.380	27.199	1,786,300
2011-03-22	38.140	38.450	37.820	37.970	26.909	1,936,800
2011-03-21	37.990	38.550	37.990	38.120	27.015	2,204,300
2011-03-18	37.880	37.940	37.310	37.820	26.802	4,827,000
2011-03-17	37.100	37.750	36.840	37.360	26.476	4,271,000
2011-03-16	37.450	37.860	36.290	36.540	25.895	4,665,600
2011-03-15	37.060	37.810	36.360	37.600	26.646	4,167,200
2011-03-14	37.960	38.450	37.740	38.170	27.050	2,190,000
2011-03-11	37.910	38.650	37.790	38.150	27.036	3,498,200
2011-03-10	38.130	38.470	37.630	37.920	26.873	2,794,700
2011-03-09	39.650	39.660	38.210	38.510	27.291	3,074,700
2011-03-08	39.730	40.110	39.250	39.820	28.220	2,225,400
2011-03-07	40.640	40.740	39.060	39.620	28.078	3,370,800
2011-03-04	40.840	40.990	40.330	40.630	28.794	2,456,500
2011-03-03	40.120	40.990	40.080	40.960	29.028	3,159,600
2011-03-02	39.020	40.070	38.920	39.740	28.163	2,661,800
2011-03-01	39.790	40.150	39.030	39.170	27.603	3,113,600
2011-02-28	40.230	40.320	39.340	39.880	28.103	2,184,800
2011-02-25	39.450	40.080	39.430	39.990	28.181	1,597,200
2011-02-24	39.130	39.660	38.870	39.270	27.674	3,035,200
2011-02-23	39.960	40.120	38.790	39.210	27.631	3,064,800
2011-02-22	40.570	40.810	39.900	40.060	28.230	2,915,800
2011-02-18	41.280	41.380	40.870	41.120	28.977	2,490,300
2011-02-17	40.770	41.360	40.540	41.190	29.027	2,863,700
2011-02-16	40.200	41.110	40.150	40.840	28.780	5,198,400
2011-02-15	41.520	41.660	40.880	41.000	28.893	3,731,500
2011-02-14	40.700	41.120	40.700	40.990	28.886	2,524,600
2011-02-11	39.760	40.750	39.690	40.590	28.604	2,840,300
2011-02-10	39.520	40.000	39.280	39.990	28.181	1,919,200
2011-02-09	39.510	39.950	39.350	39.810	28.054	2,338,000
2011-02-08	39.820	39.820	39.170	39.620	27.920	2,760,200
2011-02-07	40.090	40.480	39.730	39.860	28.089	3,113,400
2011-02-04	39.410	40.000	39.270	40.000	28.188	3,040,800
2011-02-03	39.740	39.800	39.130	39.230	27.645	2,370,900
2011-02-02	39.590	39.960	39.540	39.760	28.019	2,779,200
2011-02-01	39.090	39.700	39.060	39.670	27.955	2,860,600
2011-01-31	38.440	39.020	38.170	38.830	27.364	3,630,300
2011-01-28	39.300	39.490	38.260	38.300	26.990	4,059,500
2011-01-27	39.030	39.670	38.980	39.180	27.610	3,211,700

← NewerPage 66 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.