ADI - Analog Devices, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Dividend
ADI announced a cash dividend of 0.86 with an ex-date of Jun. 2, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	172.48	177.74	171.49	176.53	176.53	6,794,800
May 25, 2023	166.51	173.94	161.93	172.39	172.39	9,915,900
May 24, 2023	171.50	176.63	169.74	173.20	173.20	10,367,100
May 23, 2023	189.79	190.36	187.40	187.92	187.92	3,864,700
May 22, 2023	189.91	193.14	189.46	191.31	191.31	2,494,400
May 19, 2023	192.26	192.65	189.76	190.53	190.53	3,598,300
May 18, 2023	188.95	193.04	188.37	192.26	192.26	2,959,000
May 17, 2023	184.00	188.60	183.15	187.96	187.96	3,002,200
May 16, 2023	183.63	185.26	182.59	182.79	182.79	2,178,800
May 15, 2023	180.68	184.72	180.28	184.37	184.37	2,435,800
May 12, 2023	181.44	182.55	178.87	180.57	180.57	1,376,800
May 11, 2023	180.40	181.09	178.74	180.59	180.59	2,252,600
May 10, 2023	181.68	182.29	179.56	181.43	181.43	3,364,700
May 09, 2023	182.53	182.72	178.03	179.62	179.62	3,353,300
May 08, 2023	183.79	184.57	181.73	184.52	184.52	1,936,900
May 05, 2023	180.64	184.45	179.57	183.39	183.39	3,672,100
May 04, 2023	182.00	182.97	180.48	181.33	181.33	2,308,200
May 03, 2023	183.42	185.18	182.03	182.39	182.39	1,788,500
May 02, 2023	184.44	186.59	182.12	183.66	183.66	2,710,800
May 01, 2023	180.75	182.93	180.66	182.54	182.54	2,572,800
Apr 28, 2023	177.64	180.16	176.27	179.88	179.88	3,167,800
Apr 27, 2023	178.53	178.94	171.24	177.62	177.62	4,621,700
Apr 26, 2023	181.23	182.48	179.65	180.66	180.66	3,603,100
Apr 25, 2023	186.13	186.14	181.07	181.14	181.14	3,474,800
Apr 24, 2023	186.34	187.39	185.71	186.96	186.96	1,782,000
Apr 21, 2023	186.25	187.20	184.64	186.34	186.34	1,975,300
Apr 20, 2023	185.57	189.22	183.10	186.98	186.98	2,807,800
Apr 19, 2023	187.89	189.03	187.56	188.55	188.55	1,556,000
Apr 18, 2023	190.92	191.96	188.44	189.58	189.58	1,745,500
Apr 17, 2023	187.66	189.95	187.40	189.57	189.57	2,095,000
Apr 14, 2023	188.13	191.08	187.04	188.51	188.51	1,988,100
Apr 13, 2023	187.30	190.10	186.16	189.10	189.10	2,020,200
Apr 12, 2023	190.80	190.80	187.02	187.29	187.29	2,085,400
Apr 11, 2023	192.22	192.32	189.07	189.41	189.41	2,336,400
Apr 10, 2023	185.63	191.21	185.01	190.95	190.95	2,573,500
Apr 06, 2023	188.74	189.80	186.82	187.17	187.17	3,010,100
Apr 05, 2023	194.36	194.51	189.05	190.37	190.37	3,368,300
Apr 04, 2023	197.56	198.25	193.79	195.12	195.12	3,633,600
Apr 03, 2023	196.47	197.75	194.26	196.28	196.28	3,120,700
Mar 31, 2023	193.52	197.56	193.25	197.22	197.22	3,873,000
Mar 30, 2023	191.25	195.13	190.89	194.21	194.21	4,367,100
Mar 29, 2023	186.04	190.30	186.04	189.17	189.17	3,577,800
Mar 28, 2023	183.72	184.00	180.88	183.60	183.60	3,319,900
Mar 27, 2023	188.25	188.36	184.48	184.77	184.77	3,616,900
Mar 24, 2023	189.10	189.42	185.66	187.69	187.69	3,401,800
Mar 23, 2023	188.97	192.54	187.06	189.45	189.45	2,658,300
Mar 22, 2023	188.86	191.50	186.35	186.61	186.61	3,481,000
Mar 21, 2023	188.88	189.92	186.00	188.40	188.40	3,232,700
Mar 20, 2023	186.10	187.52	185.12	187.06	187.06	3,033,500
Mar 17, 2023	187.39	188.80	184.47	185.85	185.85	6,216,500
Mar 16, 2023	181.32	187.31	180.20	186.63	186.63	3,753,500
Mar 15, 2023	184.23	185.51	180.34	182.93	182.93	3,972,700
Mar 14, 2023	184.96	188.03	183.99	186.58	186.58	4,147,400
Mar 13, 2023	179.81	184.30	179.08	182.55	182.55	3,310,200
Mar 10, 2023	184.73	185.58	181.33	181.76	181.76	3,166,800
Mar 09, 2023	187.12	188.79	183.38	183.56	183.56	3,627,300
Mar 08, 2023	186.37	187.45	185.20	186.57	186.57	3,182,000
Mar 07, 2023	186.03	186.94	183.51	184.94	184.94	2,415,100
Mar 06, 2023	187.32	188.56	185.09	185.52	185.52	2,664,100
Mar 03, 2023	185.31	186.80	182.94	186.25	186.25	3,112,400
Mar 02, 2023	181.13	185.31	179.22	184.59	184.59	2,906,400
Mar 01, 2023	183.86	185.53	182.70	183.11	183.11	2,600,300
Feb 28, 2023	183.00	185.53	182.54	183.47	183.47	2,644,400
Feb 27, 2023	185.58	185.90	182.94	183.17	183.17	2,769,500
Feb 24, 2023	183.28	183.87	181.61	182.94	182.94	3,177,900
Feb 24, 2023	0.86 Dividend
Feb 23, 2023	186.98	187.47	183.14	185.65	184.79	4,501,800
Feb 22, 2023	186.68	186.68	182.84	183.76	182.91	3,512,600
Feb 21, 2023	190.63	191.18	185.48	185.97	185.11	5,117,800
Feb 17, 2023	193.09	194.40	191.36	192.71	191.82	3,774,900
Feb 16, 2023	194.56	196.30	192.96	193.83	192.93	4,481,700
Feb 15, 2023	194.34	196.41	191.10	196.18	195.27	7,456,000
Feb 14, 2023	179.07	183.13	178.53	182.54	181.69	3,784,200
Feb 13, 2023	179.38	181.63	178.95	180.45	179.61	3,975,500
Feb 10, 2023	177.14	179.02	176.07	178.46	177.63	4,003,300
Feb 09, 2023	180.75	182.23	177.32	178.52	177.69	2,983,300
Feb 08, 2023	178.65	179.87	177.40	177.76	176.94	3,520,600
Feb 07, 2023	178.39	181.86	177.01	181.02	180.18	3,531,600
Feb 06, 2023	176.99	179.32	176.37	177.55	176.73	2,916,600
Feb 03, 2023	176.93	181.34	176.22	178.82	177.99	4,005,700
Feb 02, 2023	177.86	180.05	176.19	179.30	178.47	4,206,200
Feb 01, 2023	171.33	178.51	171.23	176.59	175.77	4,200,300
Jan 31, 2023	168.93	171.52	168.90	171.47	170.68	2,549,400
Jan 30, 2023	169.10	171.15	168.34	168.93	168.15	3,135,600
Jan 27, 2023	169.07	172.03	168.40	170.83	170.04	2,453,400
Jan 26, 2023	169.94	170.95	166.86	170.74	169.95	3,539,900
Jan 25, 2023	166.62	168.73	164.21	168.45	167.67	2,739,800
Jan 24, 2023	167.91	170.03	167.36	168.86	168.08	2,407,100
Jan 23, 2023	166.54	170.25	165.62	169.66	168.87	3,521,900
Jan 20, 2023	163.82	165.24	161.04	165.17	164.40	3,841,900
Jan 19, 2023	165.56	165.64	162.10	163.13	162.37	3,082,500
Jan 18, 2023	168.53	169.38	165.90	166.00	165.23	2,627,700
Jan 17, 2023	167.91	169.17	166.05	166.91	166.14	3,320,200
Jan 13, 2023	167.50	169.43	166.42	168.98	168.20	1,891,200
Jan 12, 2023	170.02	170.64	167.16	168.67	167.89	2,478,100
Jan 11, 2023	167.72	170.13	167.31	169.79	169.00	3,068,900
Jan 10, 2023	166.50	169.75	166.50	169.22	168.44	2,351,900
Jan 09, 2023	167.39	169.91	165.68	167.10	166.33	3,734,100
Jan 06, 2023	161.76	166.75	159.93	165.52	164.75	3,483,400
Jan 05, 2023	164.47	165.63	159.58	159.69	158.95	4,750,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...