Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	28.880	29.240	28.210	28.860	19.906	4,861,500
2010-05-10	28.920	29.190	28.620	29.180	20.127	4,676,900
2010-05-07	27.910	28.550	27.060	27.740	19.134	10,258,200
2010-05-06	29.040	29.470	26.280	28.080	19.368	6,378,100
2010-05-05	29.040	29.690	28.470	29.240	20.168	3,901,900
2010-05-04	29.660	29.660	28.900	29.400	20.279	4,985,100
2010-05-03	30.230	30.430	29.870	30.090	20.755	3,746,900
2010-04-30	30.960	30.960	29.690	29.930	20.644	6,010,000
2010-04-29	30.330	30.940	30.070	30.850	21.279	4,682,900
2010-04-28	30.240	30.430	29.530	30.250	20.865	7,435,300
2010-04-27	30.970	30.990	30.030	30.040	20.720	6,192,100
2010-04-26	30.760	31.310	30.690	31.130	21.472	4,520,200
2010-04-23	30.370	30.680	29.780	30.670	21.155	3,670,800
2010-04-22	29.950	30.480	29.240	30.420	20.982	3,105,000
2010-04-21	30.900	31.060	29.930	30.290	20.893	4,365,200
2010-04-20	30.520	30.940	30.400	30.750	21.210	3,036,800
2010-04-19	30.460	30.660	29.730	30.410	20.975	3,712,800
2010-04-16	31.180	31.180	30.330	30.580	21.093	7,443,100
2010-04-15	31.190	31.500	30.990	31.350	21.624	4,419,200
2010-04-14	30.240	31.370	30.230	31.350	21.624	7,090,600
2010-04-13	29.560	29.800	29.350	29.780	20.541	2,674,100
2010-04-12	29.190	29.750	29.110	29.550	20.382	3,073,900
2010-04-09	29.050	29.120	28.810	29.110	20.079	3,324,000
2010-04-08	29.300	29.400	28.750	28.990	19.996	4,642,300
2010-04-07	29.160	29.650	29.040	29.460	20.320	3,822,900
2010-04-06	29.340	29.450	28.980	29.290	20.203	2,424,000
2010-04-05	28.890	29.570	28.890	29.450	20.313	2,608,700
2010-04-01	29.000	29.350	28.530	28.820	19.879	2,076,900
2010-03-31	28.810	29.120	28.720	28.820	19.879	2,956,500
2010-03-30	28.890	29.130	28.630	29.010	20.010	2,870,600
2010-03-29	28.530	29.080	28.530	28.820	19.879	4,141,500
2010-03-26	28.940	29.180	28.210	28.490	19.651	5,712,500
2010-03-25	29.300	29.520	28.870	28.940	19.961	5,233,800
2010-03-24	30.320	30.320	29.030	29.060	20.044	7,601,100
2010-03-23	30.110	30.440	30.010	30.430	20.989	1,911,000
2010-03-22	29.600	30.220	29.590	30.070	20.741	2,386,500
2010-03-19	29.750	30.380	29.640	29.750	20.520	4,870,300
2010-03-18	30.540	30.540	30.000	30.160	20.803	2,673,600
2010-03-17	30.110	30.580	30.030	30.430	20.989	3,439,300
2010-03-16	29.060	30.050	28.960	30.010	20.699	5,235,400
2010-03-15	29.020	29.050	28.750	28.920	19.948	2,589,200
2010-03-12	29.310	29.510	28.950	28.980	19.989	3,475,400
2010-03-11	30.000	30.000	28.980	29.170	20.120	5,894,800
2010-03-10	29.760	30.420	29.680	30.080	20.748	5,723,100
2010-03-09	29.270	29.440	28.910	29.250	20.175	4,010,700
2010-03-08	29.430	29.600	29.330	29.520	20.362	2,995,700
2010-03-05	29.300	29.790	29.120	29.500	20.348	3,195,700
2010-03-04	29.300	29.400	28.890	29.070	20.051	2,814,600
2010-03-03	29.620	29.760	29.160	29.190	20.134	2,398,800
2010-03-02	29.910	30.140	29.450	29.620	20.293	4,293,600
2010-03-01	29.310	29.850	29.300	29.820	20.430	3,629,400
2010-02-26	29.790	29.790	28.980	29.240	20.032	3,606,800
2010-02-25	29.200	29.630	28.750	29.630	20.299	4,270,500
2010-02-24	29.300	29.660	29.210	29.490	20.203	3,698,100
2010-02-23	29.770	29.880	28.920	29.150	19.971	6,081,200
2010-02-22	29.950	30.040	29.590	29.890	20.478	4,298,200
2010-02-19	29.360	30.000	29.280	29.750	20.382	3,853,400
2010-02-18	28.960	29.800	28.530	29.570	20.258	10,230,000
2010-02-17	28.670	28.850	28.010	28.380	19.443	6,629,000
2010-02-16	28.600	28.690	28.140	28.600	19.594	6,318,100

← NewerPage 70 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.