Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	39.020	39.020	38.470	38.890	27.406	3,254,700
2011-01-25	39.260	39.320	38.570	38.780	27.328	2,937,700
2011-01-24	38.760	39.500	38.590	39.350	27.730	3,161,600
2011-01-21	39.260	39.440	38.620	38.770	27.321	3,637,600
2011-01-20	39.190	39.260	38.410	38.930	27.434	4,843,600
2011-01-19	38.900	39.490	38.900	39.040	27.512	3,999,700
2011-01-18	38.750	39.860	38.710	39.860	28.089	5,599,600
2011-01-14	37.800	38.700	37.710	38.600	27.201	3,651,100
2011-01-13	37.940	38.050	37.730	37.850	26.673	2,124,100
2011-01-12	37.760	38.120	37.750	38.040	26.807	2,618,600
2011-01-11	37.740	38.110	37.620	38.030	26.800	2,362,200
2011-01-10	37.450	37.890	37.260	37.700	26.567	3,407,400
2011-01-07	37.940	38.100	37.500	37.590	26.490	3,963,300
2011-01-06	37.750	38.130	37.560	37.810	26.645	2,987,200
2011-01-05	37.430	37.600	36.900	37.600	26.497	3,651,300
2011-01-04	38.200	38.200	37.420	37.520	26.440	2,907,600
2011-01-03	37.680	38.430	37.130	37.950	26.743	3,606,200
2010-12-31	37.910	38.020	37.610	37.670	26.546	826,800
2010-12-30	37.680	38.150	37.520	37.960	26.750	1,647,700
2010-12-29	37.700	37.890	37.550	37.640	26.525	1,648,700
2010-12-28	38.020	38.170	37.520	37.550	26.462	1,888,000
2010-12-27	37.480	38.170	37.440	38.120	26.863	1,689,100
2010-12-23	37.450	37.750	37.450	37.670	26.546	1,568,200
2010-12-22	37.610	37.820	37.410	37.580	26.483	3,574,700
2010-12-21	37.750	38.230	37.750	37.980	26.765	4,328,300
2010-12-20	37.590	37.680	37.290	37.520	26.440	2,282,000
2010-12-17	37.380	37.610	37.280	37.490	26.419	2,895,100
2010-12-16	37.280	37.350	36.960	37.280	26.271	2,311,900
2010-12-15	37.390	37.570	36.960	37.140	26.173	2,885,400
2010-12-14	37.680	37.840	37.320	37.490	26.419	3,278,800
2010-12-13	37.920	37.930	37.430	37.560	26.469	3,774,300
2010-12-10	37.980	38.080	37.590	37.740	26.595	2,795,100
2010-12-09	38.450	38.600	38.050	38.130	26.870	4,132,800
2010-12-08	37.880	38.320	37.780	38.230	26.941	4,369,900
2010-12-07	37.580	38.120	37.530	37.860	26.680	6,648,500
2010-12-06	37.960	37.970	37.040	37.180	26.201	4,624,000
2010-12-03	37.160	37.690	37.090	37.630	26.518	2,942,000
2010-12-02	36.620	37.390	36.480	37.260	26.257	4,077,700
2010-12-01	36.020	36.800	35.920	36.660	25.834	5,062,300
2010-11-30	35.520	35.700	34.930	35.560	24.904	4,288,800
2010-11-29	35.770	36.220	35.320	35.780	25.058	4,080,000
2010-11-26	35.990	36.170	35.780	35.860	25.114	1,468,500
2010-11-24	36.010	36.490	35.860	36.370	25.471	2,863,800
2010-11-23	35.520	36.070	35.300	35.710	25.009	4,943,800
2010-11-22	35.260	36.000	35.020	35.960	25.184	6,321,800
2010-11-19	34.580	35.220	34.560	35.180	24.638	3,780,500
2010-11-18	34.070	34.680	34.040	34.550	24.197	2,989,300
2010-11-17	33.840	34.160	33.590	33.920	23.756	1,881,600
2010-11-16	33.840	34.190	33.520	33.760	23.644	3,922,900
2010-11-15	34.320	34.440	34.000	34.050	23.847	2,761,300
2010-11-12	33.950	34.440	33.730	34.210	23.959	4,014,600
2010-11-11	33.670	34.180	33.180	34.070	23.861	6,462,000
2010-11-10	35.010	35.010	34.290	34.710	24.309	4,929,300
2010-11-09	35.550	35.600	34.930	35.070	24.561	3,049,200
2010-11-08	35.390	35.700	35.060	35.420	24.806	4,130,900
2010-11-05	35.500	35.660	35.190	35.530	24.883	4,794,100
2010-11-04	34.970	35.630	34.740	35.630	24.953	6,189,300
2010-11-03	34.340	34.660	33.920	34.660	24.274	4,040,200
2010-11-02	34.030	34.420	33.880	34.350	24.057	3,313,800
2010-11-01	33.930	34.060	33.540	33.800	23.672	3,508,500

← NewerPage 67 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.