Analog Devices Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	33.120	33.950	33.120	33.930	22.053	4,166,300
2008-06-12	32.950	33.470	32.740	33.070	21.494	5,208,400
2008-06-11	33.930	33.930	32.840	32.840	21.344	6,234,700
2008-06-10	34.260	34.340	33.530	33.960	22.072	5,749,000
2008-06-09	34.880	35.070	34.050	34.660	22.527	5,401,400
2008-06-06	36.080	36.080	34.800	34.800	22.618	5,389,800
2008-06-05	36.010	36.280	35.590	36.030	23.417	4,799,900
2008-06-04	35.150	36.170	35.100	35.870	23.313	6,032,500
2008-06-03	35.120	35.540	34.660	35.190	22.872	6,694,100
2008-06-02	35.030	35.320	34.370	34.870	22.664	4,467,800
2008-05-30	34.410	35.400	34.410	35.110	22.820	4,810,200
2008-05-29	34.120	34.730	34.030	34.410	22.365	4,343,800
2008-05-28	34.630	34.810	34.090	34.320	22.306	3,450,400
2008-05-27	33.800	34.810	33.800	34.600	22.358	4,649,000
2008-05-23	33.780	33.880	33.130	33.810	21.848	3,669,800
2008-05-22	33.300	34.270	33.280	33.810	21.848	5,757,700
2008-05-21	32.750	33.750	32.460	33.350	21.550	11,840,800
2008-05-20	35.460	35.520	34.280	34.750	22.455	6,376,600
2008-05-19	35.660	36.350	35.480	35.700	23.069	4,961,300
2008-05-16	35.390	35.500	34.710	35.460	22.914	4,279,400
2008-05-15	34.730	35.480	34.500	35.400	22.875	4,130,900
2008-05-14	34.530	35.420	34.460	34.650	22.390	3,598,200
2008-05-13	34.470	34.600	34.240	34.460	22.268	3,443,500
2008-05-12	34.200	34.310	33.850	34.200	22.100	3,646,100
2008-05-09	33.210	34.330	33.210	34.140	22.061	3,608,900
2008-05-08	34.110	34.190	33.460	33.730	21.796	4,115,600
2008-05-07	34.300	34.630	33.960	34.110	22.041	4,991,800
2008-05-06	33.800	34.440	33.400	34.300	22.164	4,888,200
2008-05-05	33.270	33.970	33.130	33.640	21.738	5,640,100
2008-05-02	33.800	33.930	32.720	33.320	21.531	5,178,800
2008-05-01	32.250	33.920	32.230	33.600	21.712	5,805,200
2008-04-30	32.500	32.780	31.970	32.210	20.814	4,677,400
2008-04-29	32.550	32.760	32.290	32.430	20.956	3,472,000
2008-04-28	32.350	32.430	31.940	32.280	20.859	3,113,300
2008-04-25	32.360	32.500	31.640	32.200	20.807	3,160,300
2008-04-24	32.010	32.660	31.530	32.360	20.911	3,440,600
2008-04-23	31.400	32.780	31.400	32.110	20.749	4,260,800
2008-04-22	32.390	32.400	31.070	31.340	20.252	4,344,000
2008-04-21	31.800	32.730	31.420	32.630	21.085	5,122,500
2008-04-18	31.590	32.080	31.440	31.660	20.458	3,257,200
2008-04-17	31.480	31.520	30.800	31.130	20.116	3,420,800
2008-04-16	30.550	31.550	30.540	31.440	20.316	4,672,300
2008-04-15	29.760	30.320	29.500	30.220	19.528	3,347,100
2008-04-14	30.390	30.490	29.820	29.850	19.289	2,210,800
2008-04-11	31.120	31.300	30.270	30.340	19.605	3,163,600
2008-04-10	30.710	31.750	30.600	31.560	20.394	6,179,500
2008-04-09	29.970	30.120	29.260	30.020	19.399	3,281,000
2008-04-08	30.400	30.420	29.720	29.900	19.321	2,999,100
2008-04-07	30.750	30.930	30.300	30.630	19.793	4,062,700
2008-04-04	30.680	31.060	30.350	30.670	19.819	3,665,000
2008-04-03	30.130	30.910	29.970	30.710	19.844	3,224,100
2008-04-02	30.820	31.080	30.130	30.360	19.618	4,081,400
2008-04-01	29.610	30.810	29.610	30.620	19.786	6,209,600
2008-03-31	29.040	29.750	28.940	29.520	19.075	4,900,500
2008-03-28	29.460	29.980	28.960	28.960	18.714	5,619,100
2008-03-27	29.260	29.670	29.050	29.160	18.843	4,262,300
2008-03-26	29.410	29.450	28.950	29.210	18.875	2,825,200
2008-03-25	29.570	30.050	29.370	29.510	19.069	7,171,800
2008-03-24	29.740	30.200	29.070	29.470	19.043	6,984,300
2008-03-20	27.580	28.420	27.430	28.350	18.319	6,390,200

← NewerPage 78 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.