Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	27.540	28.340	27.520	28.180	19.179	3,369,900
2009-11-13	27.360	27.560	27.160	27.360	18.621	4,294,300
2009-11-12	27.640	28.100	27.370	27.400	18.648	2,679,600
2009-11-11	27.790	28.340	27.610	27.720	18.866	3,771,500
2009-11-10	27.300	27.740	27.220	27.710	18.859	4,434,700
2009-11-09	26.680	27.250	26.580	27.130	18.464	3,382,500
2009-11-06	26.710	27.030	26.380	26.520	18.049	3,521,800
2009-11-05	26.500	27.020	26.250	26.870	18.287	3,295,100
2009-11-04	26.110	26.490	25.980	26.130	17.784	2,965,800
2009-11-03	25.640	26.000	25.300	25.830	17.579	4,836,300
2009-11-02	25.660	25.970	25.260	25.800	17.559	3,824,100
2009-10-30	26.290	26.440	25.540	25.630	17.443	4,343,700
2009-10-29	25.930	26.430	25.920	26.360	17.940	2,841,400
2009-10-28	26.370	26.730	25.790	25.790	17.552	5,547,000
2009-10-27	27.210	27.600	26.510	26.590	18.097	3,648,600
2009-10-26	27.050	27.670	26.920	27.200	18.512	2,989,000
2009-10-23	28.120	28.120	27.000	27.120	18.457	3,171,000
2009-10-22	27.220	27.610	26.680	27.570	18.764	3,799,200
2009-10-21	27.560	27.930	27.160	27.250	18.546	3,117,900
2009-10-20	27.910	28.050	27.530	27.670	18.832	3,124,700
2009-10-19	27.680	28.170	27.550	27.810	18.927	4,393,600
2009-10-16	27.860	27.910	27.420	27.660	18.825	4,164,700
2009-10-15	28.590	28.620	28.030	28.160	19.165	3,888,000
2009-10-14	28.620	28.990	28.140	28.650	19.499	6,003,700
2009-10-13	28.010	28.310	27.750	28.020	19.070	5,956,800
2009-10-12	27.480	28.400	27.440	28.100	19.124	5,440,000
2009-10-09	26.280	27.450	26.260	27.410	18.655	4,082,200
2009-10-08	26.860	26.930	26.200	26.370	17.947	4,559,700
2009-10-07	26.960	27.050	26.650	26.770	18.219	2,599,800
2009-10-06	26.550	27.050	26.430	26.980	18.362	4,348,000
2009-10-05	26.260	26.520	26.050	26.360	17.940	4,871,100
2009-10-02	26.430	26.870	26.220	26.260	17.872	4,945,400
2009-10-01	27.570	27.700	26.570	26.570	18.083	5,957,300
2009-09-30	27.090	27.900	27.090	27.580	18.771	6,399,000
2009-09-29	28.050	28.140	27.250	27.280	18.566	4,968,300
2009-09-28	27.770	28.250	27.670	28.020	19.070	2,331,600
2009-09-25	27.300	27.740	27.130	27.580	18.771	4,194,600
2009-09-24	27.880	27.890	27.180	27.380	18.634	4,114,400
2009-09-23	27.370	28.360	27.360	27.700	18.852	5,829,600
2009-09-22	27.290	27.420	26.920	27.280	18.566	4,367,500
2009-09-21	27.170	27.440	26.930	27.200	18.512	3,976,300
2009-09-18	27.650	27.800	27.190	27.280	18.566	5,134,700
2009-09-17	27.450	27.840	27.370	27.470	18.696	4,373,900
2009-09-16	28.050	28.350	27.530	27.660	18.825	7,857,400
2009-09-15	28.790	28.980	28.500	28.550	19.431	3,042,000
2009-09-14	28.370	28.690	28.280	28.680	19.519	3,756,900
2009-09-11	29.380	29.380	28.250	28.390	19.322	7,519,700
2009-09-10	29.120	29.710	29.090	29.400	20.009	5,288,400
2009-09-09	29.300	29.420	28.900	29.280	19.927	2,928,900
2009-09-08	28.970	29.330	28.750	29.300	19.941	4,383,800
2009-09-04	28.030	28.850	27.960	28.800	19.601	2,990,500
2009-09-03	27.830	28.160	27.530	28.150	19.158	3,980,400
2009-09-02	27.570	28.150	27.470	27.560	18.757	2,801,200
2009-09-01	28.080	28.940	27.680	27.760	18.893	4,116,300
2009-08-31	28.440	28.580	28.090	28.250	19.226	2,865,000
2009-08-28	28.850	29.220	28.490	28.680	19.519	3,937,300
2009-08-27	28.500	28.630	28.150	28.590	19.458	4,668,800
2009-08-26	28.400	28.780	28.340	28.640	19.492	4,009,700
2009-08-25	28.080	28.490	28.070	28.370	19.308	5,187,400
2009-08-24	28.490	28.620	28.080	28.240	19.084	5,868,700

← NewerPage 72 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.