Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	16.000	17.350	15.870	17.300	11.465	8,417,900
2008-12-02	16.160	16.500	15.690	16.350	10.703	6,109,900
2008-12-01	16.720	16.730	16.090	16.100	10.539	7,295,100
2008-11-28	17.630	17.720	16.950	17.100	11.194	2,172,600
2008-11-26	16.950	17.930	16.670	17.750	11.619	5,794,100
2008-11-25	18.350	19.800	16.310	16.950	11.095	12,015,200
2008-11-24	17.100	18.550	16.950	18.170	11.894	6,792,400
2008-11-21	17.240	17.370	16.230	16.920	11.076	9,731,600
2008-11-20	17.470	18.400	16.620	16.940	11.089	6,036,200
2008-11-19	18.550	18.870	17.530	17.530	11.475	4,490,400
2008-11-18	18.910	19.310	18.170	18.750	12.274	5,862,000
2008-11-17	18.650	19.510	18.650	18.800	12.306	4,378,400
2008-11-14	19.910	20.320	19.170	19.290	12.627	5,988,500
2008-11-13	19.360	20.290	18.460	20.230	13.243	9,382,600
2008-11-12	19.320	20.080	19.200	19.230	12.588	6,218,900
2008-11-11	19.500	20.070	19.450	19.640	12.856	5,113,300
2008-11-10	20.820	20.960	19.540	19.790	12.955	3,847,000
2008-11-07	19.840	20.520	19.520	20.500	13.419	3,783,600
2008-11-06	20.540	21.080	19.730	19.860	13.000	4,843,100
2008-11-05	21.950	22.090	20.890	20.920	13.694	5,245,300
2008-11-04	21.720	22.400	21.390	22.200	14.532	6,337,000
2008-11-03	21.430	21.610	21.070	21.140	13.838	3,123,500
2008-10-31	21.200	21.860	21.010	21.360	13.982	5,740,600
2008-10-30	21.500	21.980	20.760	21.450	14.041	7,926,400
2008-10-29	21.250	21.650	20.620	20.950	13.714	6,275,500
2008-10-28	19.860	21.400	19.510	21.370	13.989	6,288,200
2008-10-27	18.920	20.220	18.880	19.340	12.660	5,914,900
2008-10-24	18.460	19.930	18.020	19.270	12.614	6,166,100
2008-10-23	19.610	19.770	18.770	19.560	12.804	7,190,500
2008-10-22	19.840	20.340	19.100	19.530	12.784	5,444,900
2008-10-21	19.750	20.470	19.650	19.940	13.053	5,031,500
2008-10-20	20.410	20.760	19.840	20.330	13.308	7,120,200
2008-10-17	19.980	20.920	19.150	20.100	13.157	6,586,300
2008-10-16	20.020	20.240	18.590	20.230	13.243	11,215,100
2008-10-15	21.500	22.770	19.660	19.750	12.928	8,983,900
2008-10-14	24.430	24.800	22.250	22.770	14.905	5,473,900
2008-10-13	21.960	24.040	21.600	24.020	15.723	6,865,700
2008-10-10	21.340	22.870	20.370	21.400	14.008	10,232,200
2008-10-09	22.670	23.440	22.060	22.120	14.480	6,813,200
2008-10-08	21.910	23.880	21.910	22.710	14.866	8,642,400
2008-10-07	23.530	24.090	22.340	22.410	14.670	6,008,900
2008-10-06	24.270	24.270	22.560	23.680	15.501	9,524,500
2008-10-03	25.100	25.690	24.520	24.640	16.129	5,423,300
2008-10-02	25.820	25.830	24.850	25.000	16.365	4,354,300
2008-10-01	26.080	26.300	25.660	26.170	17.131	3,845,600
2008-09-30	25.660	26.450	25.390	26.350	17.249	4,586,100
2008-09-29	26.540	26.650	24.950	25.260	16.535	5,998,000
2008-09-26	26.560	26.930	26.000	26.870	17.589	4,222,600
2008-09-25	26.780	27.180	26.340	26.560	17.386	4,522,800
2008-09-24	26.420	27.030	26.180	26.610	17.419	3,635,000
2008-09-23	26.980	27.550	26.170	26.600	17.412	4,312,100
2008-09-22	27.670	27.870	26.830	26.970	17.655	4,775,900
2008-09-19	29.310	29.540	27.170	27.670	18.113	8,962,400
2008-09-18	25.850	30.680	25.050	27.880	18.250	9,333,600
2008-09-17	26.100	26.100	25.120	25.370	16.607	9,216,500
2008-09-16	25.940	26.680	25.630	26.380	17.268	7,162,500
2008-09-15	26.150	26.930	25.960	26.230	17.170	7,361,700
2008-09-12	26.300	26.830	25.830	26.750	17.511	5,839,800
2008-09-11	26.100	26.920	25.980	26.710	17.484	4,968,300
2008-09-10	26.580	26.830	26.260	26.400	17.281	4,267,700

← NewerPage 76 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.