Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	32.910	34.090	32.780	33.670	23.580	7,019,000
2010-10-28	32.850	32.950	32.180	32.930	23.062	4,292,700
2010-10-27	31.740	32.870	31.740	32.790	22.964	4,811,800
2010-10-26	32.000	32.110	31.710	31.990	22.404	3,073,500
2010-10-25	32.150	32.590	32.150	32.270	22.600	3,172,400
2010-10-22	31.360	32.030	31.360	32.010	22.418	2,729,900
2010-10-21	31.660	31.800	31.150	31.400	21.991	3,905,800
2010-10-20	31.250	31.750	31.220	31.540	22.089	4,160,400
2010-10-19	31.160	31.800	30.860	31.270	21.900	5,103,900
2010-10-18	31.590	31.650	30.920	31.550	22.096	3,672,700
2010-10-15	31.730	31.840	31.280	31.670	22.180	4,622,800
2010-10-14	31.590	31.790	31.250	31.420	22.005	7,141,900
2010-10-13	31.690	32.010	31.370	31.420	22.005	8,798,300
2010-10-12	32.500	32.740	32.280	32.560	22.803	5,494,600
2010-10-11	32.340	32.830	32.200	32.490	22.754	2,852,400
2010-10-08	31.850	32.430	31.480	32.340	22.649	4,984,600
2010-10-07	31.710	32.000	31.270	31.910	22.348	3,600,000
2010-10-06	31.760	31.980	31.250	31.600	22.131	3,944,600
2010-10-05	31.350	32.010	31.130	32.010	22.418	4,238,600
2010-10-04	31.220	31.450	30.690	31.030	21.732	4,134,400
2010-10-01	31.530	31.990	31.080	31.390	21.984	4,713,500
2010-09-30	31.630	31.950	31.040	31.380	21.977	4,083,000
2010-09-29	31.340	31.960	31.220	31.570	22.110	5,407,400
2010-09-28	30.980	31.730	30.670	31.670	22.180	7,174,000
2010-09-27	30.830	31.240	30.670	31.010	21.718	3,983,500
2010-09-24	29.820	30.870	29.760	30.870	21.620	5,116,800
2010-09-23	29.010	29.970	28.760	29.450	20.625	3,886,400
2010-09-22	29.800	30.080	29.190	29.310	20.527	6,592,500
2010-09-21	30.020	30.190	29.740	30.020	21.024	4,532,200
2010-09-20	30.000	30.070	29.470	30.020	21.024	5,350,800
2010-09-17	29.630	29.960	29.360	29.910	20.947	6,120,500
2010-09-16	28.830	29.490	28.680	29.480	20.646	4,112,100
2010-09-15	28.950	29.000	28.460	28.900	20.240	4,830,700
2010-09-14	28.720	29.450	28.500	29.150	20.415	4,335,000
2010-09-13	28.250	28.830	28.100	28.730	20.121	4,427,300
2010-09-10	28.410	28.520	27.450	27.930	19.561	12,363,500
2010-09-09	29.180	29.190	28.680	28.810	20.177	2,868,900
2010-09-08	28.750	28.980	28.320	28.820	20.184	4,812,500
2010-09-07	29.450	29.450	28.600	28.670	20.079	4,545,600
2010-09-03	29.470	29.760	29.080	29.590	20.723	2,831,300
2010-09-02	28.640	29.200	28.580	29.190	20.443	2,942,400
2010-09-01	28.190	28.750	27.900	28.500	19.960	5,865,200
2010-08-31	28.380	28.460	27.650	27.880	19.526	7,700,400
2010-08-30	29.120	29.120	28.380	28.380	19.876	4,537,300
2010-08-27	29.210	29.320	28.220	29.220	20.464	6,747,600
2010-08-26	29.100	29.240	28.700	28.960	20.282	5,504,600
2010-08-25	29.000	29.060	28.510	29.010	20.317	6,037,600
2010-08-24	29.470	29.500	28.680	29.320	20.380	7,688,100
2010-08-23	29.750	29.930	29.330	29.910	20.790	6,099,500
2010-08-20	29.580	29.950	29.270	29.620	20.588	5,005,500
2010-08-19	30.020	30.220	29.530	29.670	20.623	6,124,600
2010-08-18	29.370	30.250	29.050	30.080	20.908	11,079,100
2010-08-17	28.620	29.070	28.400	28.810	20.025	4,393,000
2010-08-16	27.950	28.440	27.720	28.360	19.713	3,273,200
2010-08-13	28.160	28.420	28.020	28.070	19.511	2,710,100
2010-08-12	28.600	29.090	28.030	28.230	19.622	6,619,800
2010-08-11	29.320	29.320	28.760	29.090	20.220	4,872,500
2010-08-10	30.120	30.120	29.460	29.890	20.776	4,049,800
2010-08-09	30.380	30.590	30.020	30.490	21.193	1,727,500
2010-08-06	29.910	30.390	29.780	30.170	20.971	3,333,300

← NewerPage 68 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.