Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	30.090	30.610	30.050	30.230	21.012	1,918,900
2010-08-04	30.020	30.260	29.730	30.240	21.019	2,366,900
2010-08-03	30.070	30.070	29.700	29.870	20.762	2,032,800
2010-08-02	30.160	30.260	29.640	30.090	20.915	2,730,700
2010-07-30	29.500	29.880	29.070	29.710	20.651	3,133,000
2010-07-29	30.510	30.590	29.400	29.740	20.672	4,572,800
2010-07-28	30.880	31.040	30.190	30.310	21.068	4,314,400
2010-07-27	31.330	31.370	30.850	31.040	21.575	3,254,100
2010-07-26	30.670	31.210	30.370	31.200	21.687	2,629,700
2010-07-23	30.570	30.860	30.170	30.860	21.450	3,570,200
2010-07-22	29.930	30.660	29.730	30.610	21.277	5,531,400
2010-07-21	30.070	30.140	29.360	29.570	20.554	4,005,400
2010-07-20	29.380	30.050	28.950	30.050	20.887	3,493,800
2010-07-19	29.300	30.050	29.250	30.010	20.860	2,949,300
2010-07-16	29.540	29.700	29.180	29.210	20.303	4,451,100
2010-07-15	29.570	29.820	29.220	29.730	20.665	3,511,400
2010-07-14	30.400	30.500	29.410	29.600	20.575	4,864,400
2010-07-13	29.650	30.190	29.540	30.050	20.887	3,992,100
2010-07-12	29.150	29.640	29.100	29.360	20.408	3,672,400
2010-07-09	29.120	29.330	28.900	29.300	20.366	2,078,200
2010-07-08	29.760	29.760	28.670	29.080	20.213	4,818,200
2010-07-07	27.880	29.450	27.880	29.440	20.463	4,017,000
2010-07-06	28.260	28.570	27.610	27.890	19.386	2,926,500
2010-07-02	28.020	28.120	27.430	27.870	19.372	3,150,900
2010-07-01	27.860	28.260	27.250	27.920	19.407	4,596,700
2010-06-30	28.230	28.520	27.750	27.860	19.365	4,373,200
2010-06-29	28.740	28.760	27.950	28.240	19.629	4,053,200
2010-06-28	29.190	29.450	28.970	29.220	20.310	3,596,500
2010-06-25	29.370	29.370	28.650	29.120	20.241	4,210,000
2010-06-24	29.770	29.780	29.120	29.270	20.345	2,590,900
2010-06-23	29.610	30.160	29.220	29.800	20.714	3,745,900
2010-06-22	30.340	30.660	29.490	29.580	20.561	3,194,100
2010-06-21	30.910	30.980	30.070	30.280	21.047	3,379,100
2010-06-18	30.640	30.820	30.420	30.520	21.214	2,752,000
2010-06-17	30.800	30.860	30.320	30.650	21.304	4,123,500
2010-06-16	30.170	30.830	29.970	30.600	21.270	4,786,500
2010-06-15	29.080	30.420	28.870	30.360	21.103	4,369,300
2010-06-14	29.370	29.450	28.850	28.880	20.074	3,706,100
2010-06-11	28.110	29.110	28.110	29.040	20.185	3,395,000
2010-06-10	28.240	28.770	28.160	28.620	19.893	3,913,500
2010-06-09	28.310	28.620	27.720	27.870	19.372	5,059,700
2010-06-08	28.110	28.140	27.280	28.090	19.525	7,374,000
2010-06-07	29.130	29.300	27.930	27.960	19.435	6,785,900
2010-06-04	29.600	30.130	28.810	29.000	20.158	5,744,000
2010-06-03	29.690	30.400	29.690	30.370	21.110	6,176,800
2010-06-02	28.940	29.810	28.690	29.810	20.721	4,572,500
2010-06-01	28.980	29.490	28.750	28.870	20.067	4,551,400
2010-05-28	29.660	29.740	28.860	29.170	20.276	4,655,000
2010-05-27	29.020	29.720	28.950	29.720	20.658	5,626,100
2010-05-26	28.850	28.980	28.430	28.480	19.796	6,733,400
2010-05-25	27.730	28.670	27.390	28.670	19.775	6,176,600
2010-05-24	28.550	28.900	28.180	28.470	19.637	7,039,800
2010-05-21	27.760	29.040	27.510	28.640	19.755	8,347,300
2010-05-20	28.110	28.670	27.750	28.120	19.396	9,662,300
2010-05-19	28.070	29.180	27.570	28.770	19.844	12,425,800
2010-05-18	28.670	28.860	27.450	27.600	19.037	6,255,600
2010-05-17	27.820	28.390	27.370	28.350	19.554	4,415,500
2010-05-14	28.410	28.410	27.250	27.780	19.161	5,488,900
2010-05-13	29.130	29.430	28.460	28.580	19.713	3,480,500
2010-05-12	29.020	29.400	28.830	29.360	20.251	2,668,600

← NewerPage 69 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.