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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.88$1.88237,600——
1987-12-30$1.96$1.96801,000——
1987-12-29$1.94$1.941,566,000——
1987-12-28$1.96$1.96647,400——
1987-12-24$1.98$1.98300,000——
1987-12-23$2.00$2.001,072,800——
1987-12-22$1.88$1.881,244,400——
1987-12-21$1.90$1.90556,800——
1987-12-18$1.94$1.94333,600——
1987-12-17$1.92$1.92761,400——
1987-12-16$1.90$1.90451,200——
1987-12-15$1.90$1.90599,400——
1987-12-14$1.92$1.92960,600——
1987-12-11$1.77$1.77373,200——
1987-12-10$1.75$1.75954,600——
1987-12-09$1.71$1.711,033,800——
1987-12-08$1.50$1.50763,800——
1987-12-07$1.50$1.501,039,200——
1987-12-04$1.46$1.461,085,400——
1987-12-03$1.48$1.48612,000——
1987-12-02$1.60$1.60145,200——
1987-12-01$1.63$1.63282,600——
1987-11-30$1.60$1.60540,600——
1987-11-27$1.60$1.6057,600——
1987-11-25$1.71$1.71332,400——
1987-11-24$1.67$1.67272,400——
1987-11-23$1.65$1.65345,600——
1987-11-20$1.69$1.69850,800——
1987-11-19$1.67$1.67507,000——
1987-11-18$1.75$1.751,140,600——
1987-11-17$1.75$1.75491,400——
1987-11-16$1.71$1.71569,400——
1987-11-13$1.67$1.67366,600——
1987-11-12$1.75$1.75819,600——
1987-11-11$1.71$1.71385,200——
1987-11-10$1.65$1.65873,600——
1987-11-09$1.69$1.69460,200——
1987-11-06$1.67$1.67789,000——
1987-11-05$1.75$1.75310,800——
1987-11-04$1.77$1.77661,800——
1987-11-03$1.88$1.88414,600——
1987-11-02$2.10$2.10769,200——
1987-10-30$2.21$2.21767,400——
1987-10-29$1.92$1.92981,000——
1987-10-28$1.75$1.75869,400——
1987-10-27$1.77$1.772,008,800——
1987-10-26$1.67$1.67704,400——
1987-10-23$1.88$1.881,105,800——
1987-10-22$1.92$1.921,086,600——
1987-10-21$2.29$2.291,399,200——
1987-10-20$2.00$2.001,517,400——
1987-10-19$2.48$2.48745,200——
1987-10-16$2.75$2.75883,200——
1987-10-15$2.83$2.83600,600——
1987-10-14$2.92$2.92490,200——
1987-10-13$3.00$3.00134,400——
1987-10-12$3.00$3.0075,600——
1987-10-09$3.10$3.10588,600——
1987-10-08$3.19$3.19260,400——
1987-10-07$3.17$3.17587,400——
1987-10-06$3.25$3.25265,800——
1987-10-05$3.33$3.33672,600——
1987-10-02$3.21$3.21173,400——
1987-10-01$3.17$3.17646,800——
1987-09-30$3.21$3.21744,600——
1987-09-29$3.13$3.131,009,200——
1987-09-28$3.15$3.15858,600——
1987-09-25$3.06$3.06591,000——
1987-09-24$2.94$2.941,903,800——
1987-09-23$2.92$2.921,325,400——
1987-09-22$2.75$2.752,065,200——
1987-09-21$2.92$2.921,637,400——
1987-09-18$3.00$3.00765,600——
1987-09-17$3.06$3.06600,600——
1987-09-16$3.21$3.21280,800——
1987-09-15$3.25$3.25307,800——
1987-09-14$3.33$3.33678,000——
1987-09-11$3.33$3.33270,000——
1987-09-10$3.33$3.33221,400——
1987-09-09$3.23$3.23214,200——
1987-09-08$3.27$3.27532,800——
1987-09-04$3.31$3.31394,200——
1987-09-03$3.38$3.38616,800——
1987-09-02$3.46$3.46305,400——
1987-09-01$3.40$3.40198,600——
1987-08-31$3.52$3.52198,600——
1987-08-28$3.44$3.44327,600——
1987-08-27$3.54$3.54144,600——
1987-08-26$3.60$3.60238,200——
1987-08-25$3.73$3.73336,600——
1987-08-24$3.75$3.75372,000——
1987-08-21$3.75$3.751,003,800——
1987-08-20$3.54$3.541,855,200——
1987-08-19$3.46$3.46706,200——
1987-08-18$3.35$3.351,635,000——
1987-08-17$3.58$3.581,540,200——
1987-08-14$3.58$3.58258,600——
1987-08-13$3.67$3.67382,200——
1987-08-12$3.73$3.73436,200——
1987-08-11$3.90$3.90233,400——
1987-08-10$3.79$3.79391,800——
1987-08-07$3.92$3.92914,400——
1987-08-06$3.81$3.81825,600——
1987-08-05$3.65$3.65463,200——
1987-08-04$3.58$3.58807,600——
1987-08-03$3.67$3.67403,200——
1987-07-31$3.75$3.75582,000——
1987-07-30$3.75$3.751,360,200——
1987-07-29$3.58$3.58696,600——
1987-07-28$3.50$3.50945,600——
1987-07-27$3.42$3.42199,200——
1987-07-24$3.42$3.42501,600——
1987-07-23$3.48$3.48439,800——
1987-07-22$3.54$3.54343,200——
1987-07-21$3.46$3.46915,600——
1987-07-20$3.48$3.48933,600——
1987-07-17$3.50$3.50631,800——
1987-07-16$3.54$3.54595,800——
1987-07-15$3.54$3.541,963,200——
1987-07-14$3.48$3.481,146,000——
1987-07-13$3.38$3.381,754,400——
1987-07-10$3.29$3.29573,000——
1987-07-09$3.25$3.25489,600——
1987-07-08$3.27$3.27835,800——
1987-07-07$3.25$3.251,313,400——
1987-07-06$3.23$3.23517,800——
1987-07-02$3.25$3.25958,200——
1987-07-01$3.21$3.21549,000——
1987-06-30$3.25$3.25241,800——
1987-06-29$3.25$3.25765,000——
1987-06-26$3.23$3.23571,200——
1987-06-25$3.25$3.25437,400——
1987-06-24$3.23$3.23641,400——
1987-06-23$3.23$3.23928,200——
1987-06-22$3.25$3.25748,800——
1987-06-19$3.33$3.33455,400——
1987-06-18$3.31$3.31277,800——
1987-06-17$3.33$3.33369,000——
1987-06-16$3.27$3.27488,400——
1987-06-15$3.31$3.31458,400——
1987-06-12$3.35$3.35283,800——
1987-06-11$3.42$3.42112,800——
1987-06-10$3.42$3.4273,800——
1987-06-09$3.44$3.44949,200——
1987-06-08$3.38$3.38127,200——
1987-06-05$3.33$3.33519,000——
1987-06-04$3.35$3.3594,200——
1987-06-03$3.33$3.33855,600——
1987-06-02$3.38$3.38375,000——
1987-06-01$3.50$3.50230,400——
1987-05-29$3.60$3.60313,200——
1987-05-28$3.56$3.56408,000——
1987-05-27$3.58$3.58318,000——
1987-05-26$3.63$3.62760,800——
1987-05-22$3.56$3.56491,400——
1987-05-21$3.56$3.56732,600——
1987-05-20$3.65$3.65725,400——
1987-05-19$3.73$3.73868,800——
1987-05-18$3.77$3.77363,000——
1987-05-15$3.79$3.7985,200——
1987-05-14$3.75$3.75682,200——
1987-05-13$3.73$3.73239,400——
1987-05-12$3.79$3.79138,000——
1987-05-11$3.79$3.79137,400——
1987-05-08$3.81$3.81211,800——
1987-05-07$3.92$3.921,729,200——
1987-05-06$3.92$3.921,130,400——
1987-05-05$3.92$3.921,997,400——
1987-05-04$3.63$3.62742,800——
1987-05-01$3.46$3.46261,600——
1987-04-30$3.54$3.54547,200——
1987-04-29$3.50$3.50756,000——
1987-04-28$3.27$3.27717,600——
1987-04-27$3.31$3.31230,400——
1987-04-24$3.35$3.35147,000——
1987-04-23$3.42$3.42375,000——
1987-04-22$3.42$3.42537,000——
1987-04-21$3.54$3.54250,800——
1987-04-20$3.56$3.56241,800——
1987-04-16$3.56$3.56465,600——
1987-04-15$3.42$3.42269,400——
1987-04-14$3.35$3.35217,200——
1987-04-13$3.50$3.50454,800——
1987-04-10$3.58$3.581,333,800——
1987-04-09$3.44$3.44752,400——
1987-04-08$3.46$3.46613,200——
1987-04-07$3.40$3.40379,200——
1987-04-06$3.42$3.421,960,200——
1987-04-03$3.40$3.402,230,200——
1987-04-02$3.19$3.192,581,200——
1987-04-01$3.19$3.19572,400——
1987-03-31$3.25$3.25589,800——
1987-03-30$3.06$3.061,560,600——
1987-03-27$3.29$3.291,097,400——
1987-03-26$3.31$3.31349,200——
1987-03-25$3.38$3.38942,000——
1987-03-24$3.42$3.421,569,000——
1987-03-23$3.46$3.46237,600——
1987-03-20$3.46$3.46505,200——
1987-03-19$3.38$3.381,062,000——
1987-03-18$3.27$3.27654,600——
1987-03-17$3.29$3.293,647,400——
1987-03-16$3.31$3.3140,200——
1987-03-13$3.42$3.42162,000——
1987-03-12$3.44$3.44400,800——
1987-03-11$3.44$3.44718,800——
1987-03-10$3.27$3.27363,600——
1987-03-09$3.31$3.31397,200——
1987-03-06$3.38$3.38289,200——
1987-03-05$3.42$3.421,162,800——
1987-03-04$3.44$3.44366,000——
1987-03-03$3.42$3.42402,000——
1987-03-02$3.40$3.40606,000——
1987-02-27$3.42$3.42369,600——
1987-02-26$3.42$3.42186,000——
1987-02-25$3.42$3.421,723,200——
1987-02-24$3.44$3.442,115,600——
1987-02-23$3.33$3.331,027,200——
1987-02-20$3.44$3.441,100,400——
1987-02-19$3.52$3.52456,600——
1987-02-18$3.69$3.691,065,000——
1987-02-17$3.83$3.83480,000——
1987-02-13$3.67$3.67403,800——
1987-02-12$3.56$3.561,133,400——
1987-02-11$3.60$3.601,435,800——
1987-02-10$3.52$3.52853,800——
1987-02-09$3.54$3.54209,400——
1987-02-06$3.63$3.62127,800——
1987-02-05$3.63$3.62556,200——
1987-02-04$3.56$3.561,542,600——
1987-02-03$3.58$3.581,469,400——
1987-02-02$3.35$3.35570,600——
1987-01-30$3.19$3.191,409,400——
1987-01-29$3.31$3.31738,000——
1987-01-28$3.27$3.27620,400——
1987-01-27$3.10$3.10533,400——
1987-01-26$3.04$3.04310,800——
1987-01-23$3.10$3.10294,000——
1987-01-22$3.15$3.15228,000——
1987-01-21$3.06$3.061,015,800——
1987-01-20$3.00$3.00714,600——
1987-01-19$3.06$3.061,200,000——
1987-01-16$3.02$3.021,357,800——
1987-01-15$3.27$3.271,527,000——
1987-01-14$3.27$3.271,977,600——
1987-01-13$2.90$2.90648,600——
1987-01-12$2.94$2.94954,600——
1987-01-09$2.88$2.8870,200——
1987-01-08$2.85$2.85203,400——
1987-01-07$2.88$2.881,212,600——
1987-01-06$2.65$2.651,905,000——
1987-01-05$2.58$2.58451,200——
1987-01-02$2.63$2.6393,600——