Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	27.510	28.200	27.190	27.990	19.176	7,836,200
2010-02-11	27.180	27.980	26.930	27.670	18.957	8,066,300
2010-02-10	27.030	27.420	26.820	27.050	18.532	4,745,300
2010-02-09	27.210	27.560	26.920	27.120	18.580	4,841,300
2010-02-08	26.980	27.150	26.480	26.800	18.361	5,526,400
2010-02-05	26.500	26.950	26.380	26.900	18.429	5,844,800
2010-02-04	27.440	27.440	26.500	26.500	18.155	5,900,100
2010-02-03	27.620	27.870	27.470	27.650	18.943	2,201,000
2010-02-02	27.550	27.930	27.350	27.780	19.032	2,902,000
2010-02-01	27.050	27.610	26.920	27.520	18.854	4,133,900
2010-01-29	27.600	27.950	26.760	26.960	18.470	7,080,100
2010-01-28	27.660	27.700	26.620	27.150	18.600	7,521,600
2010-01-27	27.430	28.000	27.370	27.700	18.977	4,760,700
2010-01-26	27.740	27.990	27.550	27.600	18.909	3,203,300
2010-01-25	27.870	28.320	27.780	28.010	19.190	2,937,000
2010-01-22	29.100	29.100	27.660	27.760	19.018	4,761,400
2010-01-21	29.130	29.520	28.780	29.060	19.909	4,415,200
2010-01-20	29.520	29.520	28.550	28.930	19.820	4,657,200
2010-01-19	29.030	29.550	29.020	29.470	20.190	3,906,700
2010-01-15	29.850	29.850	28.930	28.960	19.840	5,807,800
2010-01-14	30.000	30.050	29.380	29.970	20.532	5,073,700
2010-01-13	30.200	30.200	29.390	30.000	20.553	5,327,100
2010-01-12	30.550	30.750	29.700	30.010	20.560	6,868,800
2010-01-11	31.580	31.590	30.840	31.310	21.450	2,963,900
2010-01-08	31.200	31.510	31.000	31.490	21.574	2,393,100
2010-01-07	31.460	31.650	31.070	31.310	21.450	2,033,400
2010-01-06	31.710	31.850	31.340	31.560	21.622	2,105,000
2010-01-05	31.670	31.810	31.410	31.620	21.663	2,040,100
2010-01-04	31.790	32.190	31.610	31.670	21.697	2,102,700
2009-12-31	31.720	31.910	31.550	31.580	21.635	1,445,100
2009-12-30	31.200	31.760	31.120	31.760	21.759	1,849,500
2009-12-29	31.380	31.420	31.150	31.310	21.450	1,798,700
2009-12-28	31.730	31.730	31.290	31.380	21.498	2,259,700
2009-12-24	31.400	31.730	31.360	31.690	21.711	862,500
2009-12-23	31.300	31.380	31.050	31.380	21.498	1,443,800
2009-12-22	31.260	31.390	31.050	31.320	21.457	2,045,000
2009-12-21	31.010	31.290	30.920	31.120	21.320	3,593,500
2009-12-18	30.890	31.000	30.560	30.880	21.156	3,975,200
2009-12-17	30.670	30.800	30.440	30.470	20.875	2,885,500
2009-12-16	30.620	31.030	30.450	30.690	21.026	3,635,300
2009-12-15	30.690	30.750	30.360	30.450	20.861	2,282,700
2009-12-14	30.570	30.690	30.330	30.600	20.964	2,601,500
2009-12-11	30.620	30.650	30.250	30.490	20.889	3,209,300
2009-12-10	30.590	30.650	30.220	30.450	20.861	2,997,400
2009-12-09	30.130	30.490	29.850	30.490	20.889	4,327,800
2009-12-08	30.380	30.600	30.030	30.220	20.704	3,829,200
2009-12-07	30.470	30.750	30.350	30.440	20.854	3,956,100
2009-12-04	30.750	30.980	30.080	30.600	20.964	6,824,700
2009-12-03	30.680	30.730	30.390	30.660	21.005	4,638,100
2009-12-02	30.160	30.600	30.060	30.390	20.820	5,137,300
2009-12-01	30.100	30.480	29.970	30.370	20.669	5,497,900
2009-11-30	29.680	29.990	29.420	29.990	20.411	4,378,500
2009-11-27	29.480	29.950	29.000	29.750	20.247	2,813,000
2009-11-25	29.490	30.150	29.490	29.840	20.309	4,187,900
2009-11-24	29.150	30.060	27.940	29.740	20.241	14,627,100
2009-11-23	27.990	27.990	27.650	27.940	19.016	4,719,000
2009-11-20	27.650	27.750	27.240	27.480	18.702	3,589,100
2009-11-19	27.880	28.000	27.180	27.840	18.947	4,149,700
2009-11-18	28.900	28.900	28.170	28.300	19.261	3,752,400
2009-11-17	28.170	28.200	27.780	28.190	19.186	1,568,300

← NewerPage 71 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.