Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	18.190	18.590	17.910	18.240	12.088	8,783,100
2009-03-02	18.290	18.630	17.820	17.930	11.882	6,576,000
2009-02-27	18.490	19.050	18.430	18.640	12.353	7,272,600
2009-02-26	19.500	19.960	18.760	18.770	12.439	7,597,500
2009-02-25	18.660	19.710	18.560	19.260	12.764	8,259,900
2009-02-24	18.450	18.840	18.270	18.780	12.446	6,642,300
2009-02-23	19.450	19.610	18.210	18.340	12.154	8,867,900
2009-02-20	19.080	19.800	19.060	19.300	12.790	9,542,600
2009-02-19	20.150	20.740	19.360	19.400	12.856	7,847,000
2009-02-18	20.400	20.500	19.790	20.020	13.267	9,218,300
2009-02-17	20.970	21.000	19.870	20.000	13.254	7,753,900
2009-02-13	21.030	21.870	21.010	21.380	14.169	6,320,200
2009-02-12	20.570	21.350	20.470	21.130	14.003	7,062,800
2009-02-11	21.070	21.260	20.440	20.900	13.851	6,279,800
2009-02-10	22.140	22.480	20.860	21.020	13.930	7,781,500
2009-02-09	22.340	22.480	22.000	22.310	14.785	3,796,000
2009-02-06	21.850	22.530	21.780	22.380	14.831	5,539,600
2009-02-05	20.810	22.390	20.710	21.980	14.566	9,566,400
2009-02-04	20.820	21.860	20.590	21.040	13.943	5,860,000
2009-02-03	20.320	20.960	19.850	20.820	13.798	6,039,800
2009-02-02	19.980	20.520	19.410	20.320	13.466	5,056,600
2009-01-30	20.760	20.810	19.840	19.980	13.241	6,515,400
2009-01-29	21.010	21.440	20.240	20.440	13.546	5,654,300
2009-01-28	20.930	21.700	20.790	21.290	14.109	8,227,500
2009-01-27	19.830	20.670	19.560	20.540	13.612	5,448,100
2009-01-26	19.710	20.370	19.390	19.690	13.049	5,753,700
2009-01-23	18.420	20.030	18.420	19.660	13.029	6,308,800
2009-01-22	18.650	19.150	18.390	18.930	12.545	6,430,400
2009-01-21	18.060	19.070	18.060	18.900	12.525	6,770,100
2009-01-20	19.640	19.770	18.760	18.770	12.439	5,205,000
2009-01-16	19.440	20.020	19.010	19.830	13.141	6,052,900
2009-01-15	18.590	19.290	18.370	19.100	12.658	6,168,900
2009-01-14	19.000	19.160	18.440	18.600	12.326	5,254,700
2009-01-13	19.080	19.850	18.920	19.350	12.823	4,729,000
2009-01-12	19.320	19.330	18.820	19.050	12.625	3,393,500
2009-01-09	19.740	19.840	19.170	19.370	12.837	3,264,700
2009-01-08	19.700	19.830	19.170	19.770	13.102	3,763,200
2009-01-07	19.800	20.020	19.420	19.750	13.088	4,462,900
2009-01-06	19.570	20.600	19.560	20.520	13.599	5,710,900
2009-01-05	19.520	19.970	19.410	19.570	12.969	4,380,100
2009-01-02	19.000	19.780	18.760	19.670	13.035	3,264,900
2008-12-31	18.820	19.340	18.740	19.020	12.605	2,585,200
2008-12-30	18.160	18.940	18.160	18.840	12.485	2,498,200
2008-12-29	18.250	18.260	17.920	18.110	12.002	3,589,100
2008-12-26	18.270	18.340	18.090	18.140	12.021	872,200
2008-12-24	18.200	18.340	18.000	18.190	12.055	607,000
2008-12-23	18.480	18.800	17.920	18.030	11.949	2,453,400
2008-12-22	18.990	19.000	17.990	18.350	12.161	4,945,200
2008-12-19	18.460	19.140	18.430	18.970	12.572	6,016,200
2008-12-18	19.410	19.680	17.960	18.240	12.088	5,280,600
2008-12-17	19.840	20.010	19.170	19.680	13.042	4,899,000
2008-12-16	18.760	20.140	18.620	19.980	13.241	6,552,300
2008-12-15	19.380	19.400	18.400	18.870	12.505	4,629,600
2008-12-12	18.030	19.600	17.830	19.380	12.843	6,481,200
2008-12-11	18.150	18.970	17.900	18.460	12.234	8,383,800
2008-12-10	18.420	18.510	17.800	18.180	12.048	5,364,900
2008-12-09	16.500	18.610	16.390	18.060	11.968	11,045,400
2008-12-08	17.070	17.270	16.460	16.710	11.074	7,111,700
2008-12-05	15.580	16.680	15.290	16.660	11.041	8,356,400
2008-12-04	17.000	17.100	15.930	16.190	10.729	6,056,000

← NewerPage 75 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.