NASDAQ:ADI | Historical Stock Price | ANALOG DEVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$2.44$10.05$41.39$170.42$701.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.30$3.30177,600——
1985-12-30$3.25$3.25219,200——
1985-12-27$3.19$3.19196,000——
1985-12-26$3.13$3.1397,600——
1985-12-24$3.06$3.06142,400——
1985-12-23$3.17$3.17238,400——
1985-12-20$3.33$3.33172,000——
1985-12-19$3.28$3.2893,600——
1985-12-18$3.28$3.28116,800——
1985-12-17$3.33$3.3394,400——
1985-12-16$3.38$3.38996,000——
1985-12-13$3.41$3.41749,600——
1985-12-12$3.31$3.311,797,600——
1985-12-11$3.17$3.171,003,200——
1985-12-10$3.19$3.19140,000——
1985-12-09$3.16$3.161,480,800——
1985-12-06$3.11$3.11585,600——
1985-12-05$3.23$3.231,513,600——
1985-12-04$3.20$3.201,158,400——
1985-12-03$3.08$3.0868,800——
1985-12-02$3.03$3.03316,000——
1985-11-29$3.02$3.02732,000——
1985-11-27$3.09$3.09256,000——
1985-11-26$3.11$3.11265,600——
1985-11-25$3.00$3.00140,000——
1985-11-22$2.98$2.98564,000——
1985-11-21$2.94$2.94724,000——
1985-11-20$2.84$2.84136,000——
1985-11-19$2.81$2.81190,400——
1985-11-18$2.81$2.81247,200——
1985-11-15$2.83$2.83202,400——
1985-11-14$2.84$2.84160,000——
1985-11-13$2.69$2.69160,000——
1985-11-12$2.59$2.59229,600——
1985-11-11$2.56$2.5636,000——
1985-11-08$2.56$2.56360,800——
1985-11-07$2.61$2.61220,800——
1985-11-06$2.55$2.5528,800——
1985-11-05$2.58$2.5828,000——
1985-11-04$2.55$2.55601,600——
1985-11-01$2.50$2.50161,600——
1985-10-31$2.53$2.53280,800——
1985-10-30$2.53$2.531,956,800——
1985-10-29$2.55$2.55492,000——
1985-10-28$2.56$2.56117,600——
1985-10-25$2.56$2.56132,800——
1985-10-24$2.55$2.55221,600——
1985-10-23$2.50$2.50160,000——
1985-10-22$2.50$2.50131,200——
1985-10-21$2.50$2.50525,600——
1985-10-18$2.50$2.5095,200——
1985-10-17$2.50$2.50223,200——
1985-10-16$2.50$2.50225,600——
1985-10-15$2.50$2.501,511,200——
1985-10-14$2.44$2.44248,000——
1985-10-11$2.44$2.44785,600——
1985-10-10$2.45$2.45259,200——
1985-10-09$2.48$2.48102,400——
1985-10-08$2.47$2.47419,200——
1985-10-07$2.50$2.50322,400——
1985-10-04$2.47$2.47232,800——
1985-10-03$2.50$2.50198,400——
1985-10-02$2.55$2.55560,000——
1985-10-01$2.58$2.58196,800——
1985-09-30$2.53$2.53108,800——
1985-09-26$2.55$2.55280,800——
1985-09-25$2.63$2.6393,600——
1985-09-24$2.66$2.66314,400——
1985-09-23$2.56$2.56261,600——
1985-09-20$2.53$2.53228,800——
1985-09-19$2.58$2.58380,000——
1985-09-18$2.50$2.50990,400——
1985-09-17$2.48$2.4870,400——
1985-09-16$2.48$2.48648,800——
1985-09-13$2.56$2.561,067,200——
1985-09-12$2.63$2.63271,200——
1985-09-11$2.63$2.63154,400——
1985-09-10$2.69$2.6920,000——
1985-09-09$2.70$2.70493,600——
1985-09-06$2.70$2.7089,600——
1985-09-05$2.72$2.72166,400——
1985-09-04$2.75$2.75425,600——
1985-09-03$2.78$2.78188,000——
1985-08-30$2.78$2.78696,800——
1985-08-29$2.77$2.7789,600——
1985-08-28$2.78$2.78352,000——
1985-08-27$2.75$2.75261,600——
1985-08-26$2.73$2.7382,400——
1985-08-23$2.72$2.72122,400——
1985-08-22$2.73$2.73468,000——
1985-08-21$2.63$2.63189,600——
1985-08-20$2.81$2.81140,000——
1985-08-19$2.81$2.8142,400——
1985-08-16$2.78$2.78355,200——
1985-08-15$2.78$2.78108,000——
1985-08-14$2.77$2.7782,400——
1985-08-13$2.66$2.6655,200——
1985-08-12$2.73$2.73571,200——
1985-08-09$2.80$2.8090,400——
1985-08-08$2.80$2.80116,800——
1985-08-07$2.81$2.81344,800——
1985-08-06$2.91$2.91181,600——
1985-08-05$2.95$2.95179,200——
1985-08-02$2.94$2.94304,800——
1985-08-01$2.97$2.97103,200——
1985-07-31$2.95$2.95545,600——
1985-07-30$2.92$2.9231,200——
1985-07-29$2.91$2.91340,800——
1985-07-26$2.98$2.9872,000——
1985-07-25$2.95$2.95327,200——
1985-07-24$2.92$2.92326,400——
1985-07-23$2.94$2.94888,000——
1985-07-22$2.83$2.83196,800——
1985-07-19$2.86$2.86257,600——
1985-07-18$2.88$2.88609,600——
1985-07-17$2.86$2.861,276,800——
1985-07-16$2.66$2.66319,200——
1985-07-15$2.56$2.56106,400——
1985-07-12$2.59$2.59120,000——
1985-07-11$2.58$2.58661,600——
1985-07-10$2.56$2.56191,200——
1985-07-09$2.56$2.56831,200——
1985-07-08$2.59$2.59312,800——
1985-07-05$2.59$2.59171,200——
1985-07-03$2.59$2.59231,200——
1985-07-02$2.58$2.581,443,200——
1985-07-01$2.50$2.50529,600——
1985-06-28$2.55$2.55335,200——
1985-06-27$2.67$2.6789,600——
1985-06-26$2.69$2.69118,400——
1985-06-25$2.69$2.69219,200——
1985-06-24$2.64$2.64503,200——
1985-06-21$2.56$2.56397,600——
1985-06-20$2.44$2.44412,000——
1985-06-19$2.42$2.42249,600——
1985-06-18$2.44$2.44511,200——
1985-06-17$2.39$2.3965,600——
1985-06-14$2.42$2.42104,800——
1985-06-13$2.38$2.38724,800——
1985-06-12$2.38$2.38519,200——
1985-06-11$2.41$2.41373,600——
1985-06-10$2.36$2.36361,600——
1985-06-07$2.47$2.47316,800——
1985-06-06$2.44$2.44672,000——
1985-06-05$2.44$2.44496,800——
1985-06-04$2.56$2.561,395,200——
1985-06-03$2.72$2.72529,600——
1985-05-31$2.75$2.75199,200——
1985-05-30$2.67$2.67464,000——
1985-05-29$2.66$2.66368,000——
1985-05-28$2.73$2.73786,400——
1985-05-24$2.73$2.73204,800——
1985-05-23$2.75$2.75448,800——
1985-05-22$2.72$2.72408,800——
1985-05-21$2.75$2.75188,000——
1985-05-20$2.75$2.75182,400——
1985-05-17$2.77$2.77292,800——
1985-05-16$2.69$2.69128,800——
1985-05-15$2.70$2.70258,400——
1985-05-14$2.72$2.72371,200——
1985-05-13$2.72$2.72500,800——
1985-05-10$2.63$2.631,064,000——
1985-05-09$2.53$2.53592,000——
1985-05-08$2.45$2.45632,000——
1985-05-07$2.53$2.53757,600——
1985-05-06$2.42$2.42221,600——
1985-05-03$2.34$2.34647,200——
1985-05-02$2.25$2.25534,400——
1985-05-01$2.28$2.28616,000——
1985-04-30$2.31$2.31380,000——
1985-04-29$2.38$2.38545,600——
1985-04-26$2.44$2.44984,000——
1985-04-25$2.52$2.52477,600——
1985-04-24$2.48$2.48821,600——
1985-04-23$2.47$2.471,337,600——
1985-04-22$2.55$2.55256,000——
1985-04-19$2.55$2.55118,400——
1985-04-18$2.66$2.66241,600——
1985-04-17$2.63$2.6381,600——
1985-04-16$2.61$2.6196,000——
1985-04-15$3.16$3.1644,800——
1985-04-12$3.16$3.16350,400——
1985-04-11$3.19$3.19144,800——
1985-04-10$3.20$3.20178,400——
1985-04-09$3.23$3.2333,600——
1985-04-08$3.22$3.22158,400——
1985-04-04$3.13$3.13215,200——
1985-04-03$3.20$3.2061,600——
1985-04-02$3.31$3.3197,600——
1985-04-01$3.28$3.2824,800——
1985-03-29$3.31$3.31116,800——
1985-03-28$3.27$3.27296,800——
1985-03-27$3.23$3.23923,200——
1985-03-26$3.14$3.14375,200——
1985-03-25$3.27$3.2787,200——
1985-03-22$3.33$3.3380,800——
1985-03-21$3.33$3.3351,200——
1985-03-20$3.36$3.36306,400——
1985-03-19$3.39$3.39152,800——
1985-03-18$3.31$3.31134,400——
1985-03-15$3.23$3.23240,000——
1985-03-14$3.25$3.25976,800——
1985-03-13$3.25$3.25110,400——
1985-03-12$3.28$3.28173,600——
1985-03-11$3.19$3.19708,000——
1985-03-08$3.22$3.2283,200——
1985-03-07$3.19$3.19133,600——
1985-03-06$3.31$3.31295,200——
1985-03-05$3.38$3.38775,200——
1985-03-04$3.39$3.39452,000——
1985-03-01$3.47$3.47212,800——
1985-02-28$3.47$3.4737,600——
1985-02-27$3.44$3.44436,800——
1985-02-26$3.45$3.45203,200——
1985-02-25$3.47$3.47261,600——
1985-02-22$3.50$3.50427,200——
1985-02-21$3.50$3.50238,400——
1985-02-20$3.50$3.50448,800——
1985-02-19$3.56$3.56926,400——
1985-02-15$3.69$3.69448,000——
1985-02-14$3.72$3.72588,800——
1985-02-13$3.72$3.72511,200——
1985-02-12$3.70$3.70556,800——
1985-02-11$3.70$3.70639,200——
1985-02-08$3.59$3.59304,800——
1985-02-07$3.50$3.50173,600——
1985-02-06$3.39$3.39472,000——
1985-02-05$3.31$3.31565,600——
1985-02-04$3.25$3.25908,800——
1985-02-01$3.22$3.22577,600——
1985-01-31$3.36$3.36697,600——
1985-01-30$3.34$3.341,380,000——
1985-01-29$3.36$3.36283,200——
1985-01-28$3.36$3.36551,200——
1985-01-25$3.25$3.25467,200——
1985-01-24$3.31$3.31448,800——
1985-01-23$3.34$3.34343,200——
1985-01-22$3.25$3.25196,800——
1985-01-21$3.22$3.22181,600——
1985-01-18$3.16$3.1675,200——
1985-01-17$3.16$3.16128,000——
1985-01-16$3.17$3.17235,200——
1985-01-15$3.16$3.16746,400——
1985-01-14$3.08$3.08173,600——
1985-01-11$3.03$3.031,200,800——
1985-01-10$2.91$2.91304,800——
1985-01-09$2.88$2.88120,000——
1985-01-08$2.86$2.8659,200——
1985-01-07$2.92$2.9228,800——
1985-01-04$2.89$2.89509,600——
1985-01-03$2.89$2.89298,400——
1985-01-02$2.88$2.88150,400——