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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.60$2.60578,400——
1986-12-30$2.58$2.58694,800——
1986-12-29$2.60$2.60456,000——
1986-12-26$2.65$2.6519,200——
1986-12-24$2.67$2.67673,800——
1986-12-23$2.67$2.67796,200——
1986-12-22$2.71$2.71451,800——
1986-12-19$2.69$2.69196,800——
1986-12-18$2.65$2.65444,600——
1986-12-17$2.65$2.65178,200——
1986-12-16$2.71$2.71465,600——
1986-12-15$2.65$2.65307,800——
1986-12-12$2.65$2.65388,200——
1986-12-11$2.60$2.60210,000——
1986-12-10$2.65$2.65121,800——
1986-12-09$2.67$2.67529,800——
1986-12-08$2.67$2.67356,400——
1986-12-05$2.63$2.63218,400——
1986-12-04$2.60$2.60126,000——
1986-12-03$2.67$2.67453,000——
1986-12-02$2.75$2.751,372,800——
1986-12-01$2.60$2.60166,200——
1986-11-28$2.58$2.58332,400——
1986-11-26$2.58$2.58564,000——
1986-11-25$2.58$2.58297,000——
1986-11-24$2.60$2.60700,200——
1986-11-21$2.58$2.58494,400——
1986-11-20$2.54$2.54234,600——
1986-11-19$2.50$2.501,903,200——
1986-11-18$2.38$2.38361,800——
1986-11-17$2.48$2.48547,200——
1986-11-14$2.58$2.58323,400——
1986-11-13$2.65$2.65375,000——
1986-11-12$2.71$2.71287,400——
1986-11-11$2.77$2.77145,200——
1986-11-10$2.79$2.79547,200——
1986-11-07$2.79$2.79582,000——
1986-11-06$2.79$2.791,300,800——
1986-11-05$2.83$2.83234,000——
1986-11-04$2.79$2.791,099,200——
1986-11-03$2.83$2.8382,800——
1986-10-31$2.85$2.85144,000——
1986-10-30$2.81$2.8138,400——
1986-10-29$2.85$2.85276,600——
1986-10-28$2.83$2.83309,000——
1986-10-27$2.85$2.8584,600——
1986-10-24$2.85$2.85222,000——
1986-10-23$2.83$2.83381,600——
1986-10-22$2.79$2.7984,000——
1986-10-21$2.83$2.83248,400——
1986-10-20$2.73$2.7335,400——
1986-10-17$2.75$2.75150,000——
1986-10-16$2.88$2.881,010,400——
1986-10-15$2.73$2.73133,800——
1986-10-14$2.67$2.67170,400——
1986-10-13$2.65$2.6575,000——
1986-10-10$2.63$2.63164,400——
1986-10-09$2.71$2.71586,200——
1986-10-08$2.73$2.73187,200——
1986-10-07$2.79$2.79167,400——
1986-10-06$2.75$2.7563,000——
1986-10-03$2.77$2.77197,400——
1986-10-02$2.75$2.75157,200——
1986-10-01$2.75$2.751,005,000——
1986-09-30$2.90$2.90352,800——
1986-09-29$2.79$2.79378,000——
1986-09-26$2.88$2.8870,800——
1986-09-25$2.90$2.90114,600——
1986-09-24$3.00$3.00265,800——
1986-09-23$2.96$2.96365,400——
1986-09-22$2.92$2.92264,600——
1986-09-19$2.79$2.7952,200——
1986-09-18$2.83$2.83445,200——
1986-09-17$2.83$2.83408,600——
1986-09-16$2.71$2.71165,600——
1986-09-15$2.83$2.83246,600——
1986-09-12$2.88$2.88521,400——
1986-09-11$2.98$2.98546,000——
1986-09-10$3.02$3.02672,000——
1986-09-09$3.17$3.17281,400——
1986-09-08$3.23$3.23119,400——
1986-09-05$3.19$3.19835,800——
1986-09-04$3.17$3.17163,800——
1986-09-03$3.00$3.0055,200——
1986-09-02$2.98$2.982,171,400——
1986-08-29$3.02$3.02351,600——
1986-08-28$3.10$3.10356,400——
1986-08-27$3.17$3.17319,800——
1986-08-26$3.17$3.17814,200——
1986-08-25$3.08$3.08493,800——
1986-08-22$2.98$2.98894,600——
1986-08-21$2.96$2.96547,200——
1986-08-20$2.94$2.94317,400——
1986-08-19$2.85$2.85308,400——
1986-08-18$2.88$2.88268,800——
1986-08-15$2.92$2.92125,400——
1986-08-14$2.90$2.90231,000——
1986-08-13$2.83$2.83214,200——
1986-08-12$2.81$2.81397,200——
1986-08-11$2.83$2.83233,400——
1986-08-08$2.83$2.83246,600——
1986-08-07$2.75$2.75987,600——
1986-08-06$2.79$2.79318,000——
1986-08-05$2.88$2.88356,400——
1986-08-04$2.98$2.98266,400——
1986-08-01$2.98$2.98610,800——
1986-07-31$3.06$3.06277,200——
1986-07-30$2.92$2.92579,600——
1986-07-29$2.94$2.941,008,600——
1986-07-28$3.00$3.00475,800——
1986-07-25$3.02$3.02357,000——
1986-07-24$2.92$2.92799,200——
1986-07-23$2.79$2.79769,800——
1986-07-22$2.67$2.67369,600——
1986-07-21$2.63$2.631,168,200——
1986-07-18$2.77$2.77766,200——
1986-07-17$2.77$2.77591,600——
1986-07-16$2.63$2.633,577,800——
1986-07-15$2.58$2.581,576,200——
1986-07-14$2.67$2.671,041,000——
1986-07-11$2.90$2.90308,400——
1986-07-10$2.92$2.92579,000——
1986-07-09$2.81$2.811,387,800——
1986-07-08$2.83$2.831,777,800——
1986-07-07$2.88$2.88226,200——
1986-07-03$3.04$3.04363,000——
1986-07-02$3.06$3.0611,214,000——
1986-07-01$3.00$3.00492,000——
1986-06-30$3.04$3.041,224,000——
1986-06-27$3.06$3.06232,200——
1986-06-26$3.10$3.1027,000——
1986-06-25$3.13$3.1360,000——
1986-06-24$3.02$3.02577,800——
1986-06-23$2.94$2.94402,600——
1986-06-20$2.96$2.96249,000——
1986-06-19$2.94$2.94429,600——
1986-06-18$3.00$3.001,410,600——
1986-06-17$3.27$3.27282,600——
1986-06-16$3.27$3.27667,200——
1986-06-13$3.27$3.27141,000——
1986-06-12$3.27$3.272,100,000——
1986-06-11$3.33$3.33272,400——
1986-06-10$3.33$3.33387,000——
1986-06-09$3.38$3.38430,200——
1986-06-06$3.40$3.40309,000——
1986-06-05$3.48$3.48925,800——
1986-06-04$3.42$3.42226,200——
1986-06-03$3.38$3.38499,800——
1986-06-02$3.33$3.331,677,000——
1986-05-30$3.71$3.711,609,200——
1986-05-29$3.81$3.81115,800——
1986-05-28$3.81$3.81295,200——
1986-05-27$3.63$3.62158,400——
1986-05-23$3.71$3.71107,400——
1986-05-22$3.85$3.85297,600——
1986-05-21$3.83$3.83367,800——
1986-05-20$3.77$3.77555,000——
1986-05-19$3.83$3.8345,000——
1986-05-16$3.88$3.88153,600——
1986-05-15$3.92$3.92103,200——
1986-05-14$3.96$3.96976,800——
1986-05-13$3.96$3.9618,600——
1986-05-12$3.94$3.9467,800——
1986-05-09$3.96$3.96583,800——
1986-05-08$3.98$3.98343,200——
1986-05-07$4.00$4.0069,600——
1986-05-06$4.02$4.02125,400——
1986-05-05$4.06$4.06220,800——
1986-05-02$3.92$3.9295,400——
1986-05-01$3.96$3.96614,400——
1986-04-30$3.96$3.96328,200——
1986-04-29$3.98$3.98993,600——
1986-04-28$3.98$3.98856,200——
1986-04-25$3.85$3.85391,800——
1986-04-24$3.85$3.85984,000——
1986-04-23$3.83$3.83111,600——
1986-04-22$3.85$3.85198,600——
1986-04-21$3.85$3.85151,800——
1986-04-18$3.77$3.77988,200——
1986-04-17$3.79$3.79768,000——
1986-04-16$3.88$3.88191,400——
1986-04-15$3.75$3.75295,800——
1986-04-14$3.67$3.6760,800——
1986-04-11$3.66$3.6696,000——
1986-04-10$3.61$3.61249,600——
1986-04-09$3.58$3.58449,600——
1986-04-08$3.55$3.55286,400——
1986-04-07$3.41$3.41668,000——
1986-04-04$3.28$3.28228,000——
1986-04-03$3.27$3.27260,800——
1986-04-02$3.31$3.31500,800——
1986-04-01$3.30$3.30834,400——
1986-03-31$3.38$3.38768,000——
1986-03-27$3.34$3.34848,000——
1986-03-26$3.36$3.36647,200——
1986-03-25$3.30$3.30296,800——
1986-03-24$3.50$3.5041,600——
1986-03-21$3.56$3.561,952,800——
1986-03-20$3.58$3.58448,800——
1986-03-19$3.69$3.69215,200——
1986-03-18$3.73$3.73162,400——
1986-03-17$3.66$3.66136,000——
1986-03-14$3.73$3.73244,000——
1986-03-13$3.75$3.75343,200——
1986-03-12$3.72$3.72299,200——
1986-03-11$3.63$3.62287,200——
1986-03-10$3.56$3.5641,600——
1986-03-07$3.55$3.55616,000——
1986-03-06$3.63$3.62541,600——
1986-03-05$3.64$3.6474,400——
1986-03-04$3.67$3.67416,000——
1986-03-03$3.63$3.6284,000——
1986-02-28$3.69$3.69575,200——
1986-02-27$3.55$3.55112,000——
1986-02-26$3.48$3.48285,600——
1986-02-25$3.53$3.53388,000——
1986-02-24$3.55$3.55614,400——
1986-02-21$3.83$3.83499,200——
1986-02-20$3.88$3.88232,800——
1986-02-19$3.81$3.81128,000——
1986-02-18$3.86$3.86153,600——
1986-02-14$3.73$3.73673,600——
1986-02-13$3.73$3.73158,400——
1986-02-12$3.72$3.72459,200——
1986-02-11$3.70$3.70452,800——
1986-02-10$3.61$3.61356,800——
1986-02-07$3.66$3.66405,600——
1986-02-06$3.47$3.47532,000——
1986-02-05$3.30$3.30408,000——
1986-02-04$3.19$3.19965,600——
1986-02-03$3.17$3.17693,600——
1986-01-31$3.22$3.22285,600——
1986-01-30$3.22$3.22195,200——
1986-01-29$3.25$3.25903,200——
1986-01-28$3.25$3.25649,600——
1986-01-27$3.25$3.25936,800——
1986-01-24$3.25$3.25437,600——
1986-01-23$3.25$3.25551,200——
1986-01-22$3.25$3.2581,600——
1986-01-21$3.25$3.2554,400——
1986-01-20$3.28$3.28110,400——
1986-01-17$3.31$3.31192,800——
1986-01-16$3.25$3.25367,200——
1986-01-15$3.28$3.28607,200——
1986-01-14$3.19$3.19212,000——
1986-01-13$3.11$3.11104,800——
1986-01-10$3.06$3.0667,200——
1986-01-09$3.09$3.09484,800——
1986-01-08$3.17$3.1758,400——
1986-01-07$3.25$3.2536,800——
1986-01-06$3.23$3.23192,000——
1986-01-03$3.27$3.2744,000——
1986-01-02$3.27$3.27262,400——