Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	28.210	28.440	27.640	28.420	19.205	6,469,700
2009-08-20	27.660	28.040	27.400	27.970	18.901	6,342,800
2009-08-19	25.980	27.900	25.800	27.800	18.786	11,696,100
2009-08-18	26.820	27.300	26.760	27.220	18.394	4,816,200
2009-08-17	27.110	27.150	26.560	26.760	18.083	4,428,500
2009-08-14	27.680	27.700	27.020	27.390	18.509	4,344,000
2009-08-13	27.970	28.000	27.320	27.810	18.793	4,374,100
2009-08-12	27.150	27.550	27.070	27.200	18.381	3,295,300
2009-08-11	26.950	27.480	26.910	27.100	18.313	2,490,200
2009-08-10	27.010	27.420	26.810	27.160	18.354	3,136,700
2009-08-07	27.370	27.780	26.850	27.050	18.279	4,519,900
2009-08-06	27.800	27.890	27.020	27.280	18.435	2,546,100
2009-08-05	27.890	28.080	27.280	27.570	18.631	1,796,500
2009-08-04	27.510	27.880	27.350	27.800	18.786	2,894,900
2009-08-03	27.490	27.830	27.340	27.600	18.651	3,381,500
2009-07-31	27.530	27.810	27.250	27.370	18.496	3,103,700
2009-07-30	27.770	28.210	27.310	27.470	18.563	5,026,000
2009-07-29	27.320	27.520	27.100	27.500	18.584	2,828,400
2009-07-28	27.350	27.840	27.150	27.550	18.617	3,074,300
2009-07-27	27.350	27.570	26.970	27.520	18.597	3,027,300
2009-07-24	27.050	27.370	26.740	27.370	18.496	3,333,600
2009-07-23	26.740	27.610	26.500	27.390	18.509	5,782,700
2009-07-22	25.510	26.840	25.500	26.700	18.043	7,585,100
2009-07-21	25.740	25.900	25.100	25.680	17.354	3,939,000
2009-07-20	25.810	26.000	25.520	25.820	17.448	4,795,300
2009-07-17	25.400	25.680	25.140	25.610	17.306	3,731,800
2009-07-16	24.660	25.470	24.610	25.330	17.117	4,477,500
2009-07-15	24.550	25.160	24.520	24.940	16.854	4,831,700
2009-07-14	24.070	24.310	23.920	24.180	16.340	4,552,800
2009-07-13	23.960	24.300	23.420	24.270	16.401	3,478,100
2009-07-10	23.890	24.200	23.320	23.950	16.185	4,647,500
2009-07-09	23.530	24.230	23.440	24.030	16.239	4,197,700
2009-07-08	23.880	24.070	23.210	23.460	15.853	4,248,600
2009-07-07	24.050	24.480	23.780	23.800	16.083	4,022,500
2009-07-06	24.570	24.690	23.740	24.080	16.272	3,511,800
2009-07-02	24.510	24.770	24.250	24.700	16.691	3,727,600
2009-07-01	24.880	25.350	24.770	24.860	16.799	2,762,700
2009-06-30	24.690	25.070	24.400	24.780	16.745	3,876,300
2009-06-29	24.870	25.110	24.580	24.680	16.678	3,125,000
2009-06-26	24.710	25.150	24.500	24.780	16.745	3,994,400
2009-06-25	24.360	24.810	23.950	24.790	16.752	7,470,900
2009-06-24	23.490	24.010	23.400	23.730	16.036	4,573,800
2009-06-23	23.650	23.900	23.230	23.340	15.772	4,682,500
2009-06-22	24.430	24.720	23.620	23.650	15.982	4,152,400
2009-06-19	24.320	24.750	24.310	24.540	16.583	3,000,000
2009-06-18	24.620	24.770	24.240	24.410	16.495	2,989,400
2009-06-17	24.450	24.970	24.140	24.640	16.651	4,625,100
2009-06-16	25.070	25.130	24.170	24.410	16.495	4,609,300
2009-06-15	25.120	25.300	24.410	25.000	16.894	4,724,000
2009-06-12	25.770	25.820	25.200	25.400	17.164	4,751,700
2009-06-11	25.760	25.940	25.590	25.740	17.394	5,723,800
2009-06-10	25.850	25.850	25.250	25.710	17.374	5,917,300
2009-06-09	24.940	26.050	24.780	25.730	17.387	8,904,200
2009-06-08	24.330	24.640	23.980	24.430	16.509	3,098,100
2009-06-05	24.860	24.880	24.100	24.430	16.509	3,396,900
2009-06-04	24.370	24.870	23.980	24.560	16.597	4,576,300
2009-06-03	24.130	24.360	23.790	24.350	16.455	4,741,500
2009-06-02	24.970	24.970	24.230	24.480	16.543	4,862,800
2009-06-01	24.840	25.320	24.780	25.030	16.914	6,267,500
2009-05-29	24.150	24.460	23.620	24.410	16.495	7,810,000

← NewerPage 73 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.