Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	24.080	24.190	23.380	24.150	16.320	6,439,400
2009-05-27	23.600	24.490	23.430	23.940	16.178	8,399,000
2009-05-26	23.500	23.870	23.360	23.660	15.853	6,963,400
2009-05-22	23.710	23.800	23.200	23.590	15.807	5,595,900
2009-05-21	23.590	23.790	23.000	23.570	15.793	9,536,500
2009-05-20	23.430	24.320	23.300	23.800	15.947	27,693,900
2009-05-19	19.930	20.790	19.730	20.580	13.790	7,499,800
2009-05-18	19.640	20.010	19.510	19.900	13.334	7,538,900
2009-05-15	20.130	20.130	19.140	19.460	13.039	10,767,400
2009-05-14	20.160	20.460	20.010	20.090	13.461	7,099,500
2009-05-13	20.310	20.700	20.010	20.120	13.481	4,437,800
2009-05-12	20.910	20.970	20.220	20.610	13.810	5,658,200
2009-05-11	20.440	21.330	20.100	20.810	13.944	6,008,300
2009-05-08	21.880	21.880	20.530	20.670	13.850	7,735,600
2009-05-07	22.900	22.900	21.180	21.560	14.446	5,504,000
2009-05-06	22.200	22.840	21.880	22.620	15.157	7,191,400
2009-05-05	22.050	22.150	21.630	22.000	14.741	4,190,600
2009-05-04	21.410	22.120	21.150	22.060	14.781	5,724,700
2009-05-01	21.040	21.610	20.850	21.150	14.172	4,972,200
2009-04-30	20.750	21.810	20.750	21.280	14.259	4,857,000
2009-04-29	20.800	21.030	20.500	20.780	13.924	3,388,500
2009-04-28	20.660	20.920	20.340	20.550	13.770	3,181,800
2009-04-27	20.810	21.370	20.760	20.840	13.964	4,282,400
2009-04-24	21.020	21.300	20.530	21.160	14.178	4,387,900
2009-04-23	20.870	20.950	20.320	20.910	14.011	5,884,000
2009-04-22	20.630	21.350	20.240	20.930	14.024	5,674,900
2009-04-21	20.800	21.100	20.160	20.750	13.904	6,539,100
2009-04-20	21.060	21.270	20.370	20.680	13.857	4,485,400
2009-04-17	21.070	21.510	20.740	21.410	14.346	5,064,400
2009-04-16	20.450	21.390	20.450	21.290	14.265	5,849,800
2009-04-15	20.480	20.480	20.080	20.420	13.682	5,555,100
2009-04-14	20.310	20.940	20.230	20.850	13.971	4,723,100
2009-04-13	20.500	20.670	20.200	20.550	13.770	7,503,700
2009-04-09	20.480	20.950	20.280	20.760	13.910	4,836,200
2009-04-08	20.150	20.260	19.740	20.130	13.488	4,006,800
2009-04-07	20.010	20.430	19.770	19.870	13.314	3,924,400
2009-04-06	20.490	20.490	19.780	20.340	13.629	5,794,700
2009-04-03	19.410	20.700	19.360	20.630	13.823	8,555,100
2009-04-02	19.440	20.040	19.260	19.590	13.126	4,629,700
2009-04-01	18.900	19.190	18.590	19.000	12.731	9,714,700
2009-03-31	19.680	19.680	19.180	19.270	12.912	4,449,100
2009-03-30	19.840	19.940	19.180	19.320	12.945	3,602,000
2009-03-27	19.910	20.140	19.800	19.980	13.388	4,045,100
2009-03-26	20.100	20.410	19.870	20.200	13.535	6,851,200
2009-03-25	20.350	20.630	19.420	19.830	13.287	7,193,100
2009-03-24	20.070	20.300	19.830	20.040	13.428	4,579,200
2009-03-23	20.000	20.710	19.740	20.320	13.615	7,027,400
2009-03-20	20.290	20.470	19.480	19.590	13.126	6,233,500
2009-03-19	20.880	20.910	20.060	20.280	13.589	5,734,500
2009-03-18	20.160	20.750	19.970	20.610	13.810	6,603,900
2009-03-17	19.710	20.240	19.520	20.240	13.562	5,394,800
2009-03-16	20.270	20.350	19.560	19.590	13.126	7,824,900
2009-03-13	19.970	20.220	19.620	20.160	13.508	7,264,400
2009-03-12	19.430	20.030	19.300	19.950	13.368	7,107,600
2009-03-11	19.330	19.740	19.070	19.430	13.019	6,022,900
2009-03-10	18.400	19.210	18.200	19.170	12.845	6,567,400
2009-03-09	18.550	18.900	18.010	18.050	12.094	7,075,500
2009-03-06	18.930	19.380	18.110	18.480	12.383	8,557,800
2009-03-05	18.560	19.180	18.550	18.780	12.584	7,292,400
2009-03-04	18.280	19.220	18.270	18.920	12.677	9,190,500

← NewerPage 74 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.