Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	27.180	27.260	26.220	26.230	17.170	5,959,200
2008-09-08	28.010	28.150	27.030	27.400	17.936	8,123,100
2008-09-05	25.990	27.670	25.990	27.500	18.001	8,013,500
2008-09-04	26.110	26.590	26.000	26.190	17.144	7,300,300
2008-09-03	27.430	27.700	26.100	26.240	17.177	12,779,300
2008-09-02	28.360	28.610	27.350	27.590	18.060	4,761,100
2008-08-29	28.010	28.150	27.750	27.960	18.303	3,141,000
2008-08-28	28.270	28.450	28.070	28.180	18.447	3,913,000
2008-08-27	27.950	28.280	27.710	28.190	18.453	3,863,200
2008-08-26	28.400	28.470	27.970	28.130	18.283	4,714,000
2008-08-25	28.790	28.890	28.340	28.360	18.432	4,161,100
2008-08-22	28.970	29.130	28.650	28.840	18.744	5,552,000
2008-08-21	29.140	29.270	28.550	28.700	18.653	6,948,600
2008-08-20	31.140	31.400	29.030	29.290	19.037	11,062,800
2008-08-19	32.060	32.570	31.770	32.140	20.889	5,789,200
2008-08-18	32.590	32.780	31.820	32.180	20.915	2,681,200
2008-08-15	33.530	33.530	32.450	32.570	21.169	2,966,600
2008-08-14	32.140	33.030	32.090	32.860	21.357	2,947,700
2008-08-13	32.500	32.800	32.190	32.410	21.065	2,705,800
2008-08-12	32.450	32.710	32.170	32.390	21.052	3,117,700
2008-08-11	32.060	33.270	32.060	32.700	21.253	3,230,100
2008-08-08	31.490	32.340	31.250	32.260	20.967	3,432,400
2008-08-07	31.390	32.090	31.060	31.510	20.480	3,813,000
2008-08-06	31.050	31.640	30.610	31.490	20.467	2,930,400
2008-08-05	30.450	31.150	30.270	31.100	20.213	3,465,800
2008-08-04	30.250	30.510	30.060	30.150	19.596	2,326,800
2008-08-01	30.550	30.750	29.790	30.200	19.628	2,814,500
2008-07-31	30.310	31.150	30.310	30.510	19.830	4,134,300
2008-07-30	30.110	30.800	30.030	30.670	19.934	3,838,000
2008-07-29	29.500	30.370	29.450	29.960	19.472	3,280,900
2008-07-28	29.960	30.190	29.380	29.460	19.147	3,565,700
2008-07-25	30.100	30.200	29.540	30.110	19.570	4,163,500
2008-07-24	30.710	30.750	29.910	29.990	19.492	3,215,700
2008-07-23	30.220	31.230	30.000	30.890	20.077	4,462,100
2008-07-22	30.440	30.680	29.850	30.230	19.648	5,957,400
2008-07-21	31.820	32.060	30.900	31.260	20.317	3,237,200
2008-07-18	31.830	31.830	30.920	31.650	20.571	3,310,800
2008-07-17	31.560	32.100	31.070	31.830	20.688	3,922,300
2008-07-16	30.470	31.700	30.110	31.450	20.441	5,592,300
2008-07-15	29.870	30.840	29.550	30.320	19.706	6,427,400
2008-07-14	30.710	30.770	29.650	30.000	19.498	4,506,300
2008-07-11	29.700	30.740	29.470	30.340	19.719	5,742,600
2008-07-10	29.800	30.300	29.350	30.100	19.563	5,995,500
2008-07-09	30.660	30.870	29.740	29.740	19.329	6,617,300
2008-07-08	30.980	31.200	30.260	31.060	20.187	7,270,600
2008-07-07	31.000	32.060	30.610	30.920	20.096	7,097,100
2008-07-03	31.450	31.490	30.420	30.710	19.960	3,002,300
2008-07-02	31.800	33.100	30.990	31.240	20.304	4,958,000
2008-07-01	31.490	31.770	31.020	31.720	20.616	4,536,600
2008-06-30	31.710	32.400	31.610	31.770	20.649	4,834,000
2008-06-27	32.080	32.170	31.350	31.700	20.603	3,941,800
2008-06-26	33.000	33.090	31.890	32.000	20.798	5,926,200
2008-06-25	33.170	34.410	33.140	33.430	21.728	4,185,100
2008-06-24	32.700	33.650	32.660	33.100	21.513	3,429,300
2008-06-23	33.350	33.840	32.790	32.830	21.338	2,740,000
2008-06-20	33.460	33.750	32.920	33.250	21.611	4,902,700
2008-06-19	32.690	34.060	32.690	33.780	21.955	5,222,900
2008-06-18	33.340	33.710	32.620	32.790	21.312	4,603,100
2008-06-17	34.320	34.590	33.750	33.750	21.936	4,707,000
2008-06-16	33.800	34.500	33.800	34.250	22.261	4,689,500

← NewerPage 77 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.