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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.04$2.04569,400——
1988-12-29$2.02$2.02524,400——
1988-12-28$2.00$2.00468,600——
1988-12-27$1.90$1.90362,400——
1988-12-23$1.90$1.90130,200——
1988-12-22$1.94$1.94415,200——
1988-12-21$1.92$1.921,281,600——
1988-12-20$1.92$1.92522,000——
1988-12-19$1.92$1.92351,000——
1988-12-16$1.94$1.94369,000——
1988-12-15$1.92$1.92978,600——
1988-12-14$1.92$1.921,112,400——
1988-12-13$1.92$1.92143,400——
1988-12-12$1.96$1.96153,000——
1988-12-09$1.94$1.94161,400——
1988-12-08$1.92$1.9273,200——
1988-12-07$1.88$1.88370,800——
1988-12-06$1.94$1.94186,600——
1988-12-05$1.92$1.92550,800——
1988-12-02$1.88$1.88552,600——
1988-12-01$1.81$1.81609,000——
1988-11-30$1.83$1.83568,200——
1988-11-29$1.71$1.71453,600——
1988-11-28$1.69$1.69543,600——
1988-11-25$1.69$1.6921,000——
1988-11-23$1.73$1.73448,800——
1988-11-22$1.73$1.73329,400——
1988-11-21$1.73$1.73662,400——
1988-11-18$1.71$1.71655,800——
1988-11-17$1.71$1.711,866,000——
1988-11-16$1.67$1.67438,000——
1988-11-15$1.65$1.65494,400——
1988-11-14$1.71$1.71439,200——
1988-11-11$1.65$1.65113,400——
1988-11-10$1.67$1.672,331,600——
1988-11-09$1.69$1.69872,400——
1988-11-08$1.73$1.731,189,200——
1988-11-07$1.75$1.7594,800——
1988-11-04$1.79$1.79838,800——
1988-11-03$1.81$1.81199,200——
1988-11-02$1.81$1.8177,400——
1988-11-01$1.81$1.81382,800——
1988-10-31$1.83$1.83615,000——
1988-10-28$1.85$1.85596,400——
1988-10-27$1.88$1.88156,000——
1988-10-26$1.88$1.88324,600——
1988-10-25$1.85$1.851,919,400——
1988-10-24$1.90$1.90813,000——
1988-10-21$1.92$1.92424,800——
1988-10-20$1.90$1.9076,800——
1988-10-19$1.90$1.90115,800——
1988-10-18$1.94$1.94213,600——
1988-10-17$1.92$1.92343,800——
1988-10-14$1.92$1.92381,000——
1988-10-13$1.81$1.81619,800——
1988-10-12$1.81$1.81195,000——
1988-10-11$1.83$1.83648,000——
1988-10-10$1.83$1.83474,000——
1988-10-07$1.85$1.85675,000——
1988-10-06$1.83$1.83370,800——
1988-10-05$1.79$1.79781,800——
1988-10-04$1.79$1.79722,400——
1988-10-03$1.81$1.81568,800——
1988-09-30$1.92$1.92644,400——
1988-09-29$1.88$1.88734,400——
1988-09-28$1.85$1.85548,400——
1988-09-27$1.85$1.851,599,000——
1988-09-26$1.88$1.881,116,600——
1988-09-23$1.90$1.90979,800——
1988-09-22$1.92$1.922,188,800——
1988-09-21$2.00$2.00105,000——
1988-09-20$2.02$2.02565,200——
1988-09-19$2.04$2.04243,000——
1988-09-16$2.00$2.00412,800——
1988-09-15$1.98$1.98490,200——
1988-09-14$2.00$2.00220,800——
1988-09-13$1.98$1.98186,000——
1988-09-12$1.98$1.9879,800——
1988-09-09$1.96$1.96422,400——
1988-09-08$1.98$1.98813,000——
1988-09-07$1.96$1.96227,400——
1988-09-06$1.98$1.98168,600——
1988-09-02$2.00$2.00313,800——
1988-09-01$1.94$1.94254,400——
1988-08-31$2.00$2.00156,600——
1988-08-30$2.00$2.00216,000——
1988-08-29$2.00$2.00296,400——
1988-08-26$1.94$1.9497,200——
1988-08-25$1.96$1.96127,200——
1988-08-24$1.98$1.98147,000——
1988-08-23$1.98$1.9894,200——
1988-08-22$2.00$2.00766,800——
1988-08-19$2.04$2.04694,800——
1988-08-18$1.92$1.92188,400——
1988-08-17$1.94$1.94376,800——
1988-08-16$1.96$1.96876,000——
1988-08-15$1.98$1.982,275,800——
1988-08-12$2.10$2.1043,200——
1988-08-11$2.08$2.08198,000——
1988-08-10$2.15$2.15886,200——
1988-08-09$2.21$2.21186,000——
1988-08-08$2.23$2.23438,600——
1988-08-05$2.23$2.23473,400——
1988-08-04$2.29$2.29582,600——
1988-08-03$2.29$2.29289,800——
1988-08-02$2.33$2.33610,200——
1988-08-01$2.31$2.3148,000——
1988-07-29$2.35$2.35382,800——
1988-07-28$2.27$2.27202,200——
1988-07-27$2.29$2.2985,800——
1988-07-26$2.29$2.2937,200——
1988-07-25$2.29$2.29998,400——
1988-07-22$2.27$2.27418,200——
1988-07-21$2.35$2.35867,000——
1988-07-20$2.40$2.40542,400——
1988-07-19$2.40$2.40103,800——
1988-07-18$2.42$2.42397,800——
1988-07-15$2.46$2.46376,200——
1988-07-14$2.46$2.46463,200——
1988-07-13$2.44$2.44588,600——
1988-07-12$2.48$2.48585,000——
1988-07-11$2.48$2.481,271,400——
1988-07-08$2.52$2.52547,200——
1988-07-07$2.52$2.521,096,200——
1988-07-06$2.52$2.52289,800——
1988-07-05$2.60$2.60302,400——
1988-07-01$2.58$2.58555,000——
1988-06-30$2.50$2.5043,800——
1988-06-29$2.48$2.48706,800——
1988-06-28$2.48$2.48274,200——
1988-06-27$2.50$2.50375,600——
1988-06-24$2.48$2.4834,200——
1988-06-23$2.48$2.48409,800——
1988-06-22$2.50$2.50670,200——
1988-06-21$2.50$2.501,437,600——
1988-06-20$2.50$2.501,851,600——
1988-06-17$2.56$2.56398,400——
1988-06-16$2.56$2.56683,400——
1988-06-15$2.63$2.631,545,000——
1988-06-14$2.65$2.65610,800——
1988-06-13$2.60$2.60453,600——
1988-06-10$2.58$2.58282,000——
1988-06-09$2.65$2.65465,600——
1988-06-08$2.65$2.651,193,400——
1988-06-07$2.54$2.541,228,200——
1988-06-06$2.50$2.50473,400——
1988-06-03$2.48$2.48255,600——
1988-06-02$2.46$2.46827,400——
1988-06-01$2.52$2.521,489,800——
1988-05-31$2.48$2.48516,600——
1988-05-27$2.38$2.38261,600——
1988-05-26$2.35$2.35353,400——
1988-05-25$2.35$2.35735,000——
1988-05-24$2.29$2.29378,600——
1988-05-23$2.29$2.2973,800——
1988-05-20$2.25$2.2561,200——
1988-05-19$2.27$2.2782,200——
1988-05-18$2.23$2.23632,400——
1988-05-17$2.35$2.35601,800——
1988-05-16$2.33$2.33426,600——
1988-05-13$2.31$2.311,221,600——
1988-05-12$2.25$2.2572,000——
1988-05-11$2.27$2.27643,200——
1988-05-10$2.33$2.33543,600——
1988-05-09$2.33$2.33986,400——
1988-05-06$2.29$2.29289,200——
1988-05-05$2.29$2.29340,800——
1988-05-04$2.33$2.33404,400——
1988-05-03$2.35$2.35477,600——
1988-05-02$2.31$2.31264,600——
1988-04-29$2.33$2.331,464,000——
1988-04-28$2.38$2.381,111,200——
1988-04-27$2.33$2.331,678,800——
1988-04-26$2.23$2.23863,400——
1988-04-25$2.17$2.17213,000——
1988-04-22$2.19$2.191,095,000——
1988-04-21$2.17$2.17571,800——
1988-04-20$2.19$2.19346,800——
1988-04-19$2.21$2.21417,000——
1988-04-18$2.23$2.231,050,600——
1988-04-15$2.27$2.27753,600——
1988-04-14$2.31$2.31289,200——
1988-04-13$2.40$2.401,468,200——
1988-04-12$2.23$2.23477,600——
1988-04-11$2.29$2.29181,200——
1988-04-08$2.31$2.31107,400——
1988-04-07$2.35$2.35224,400——
1988-04-06$2.23$2.23954,000——
1988-04-05$2.21$2.21355,800——
1988-04-04$2.15$2.15534,000——
1988-03-31$2.19$2.19270,600——
1988-03-30$2.19$2.19253,800——
1988-03-29$2.31$2.31466,800——
1988-03-28$2.31$2.31492,600——
1988-03-25$2.40$2.40232,800——
1988-03-24$2.42$2.42589,200——
1988-03-23$2.40$2.40801,600——
1988-03-22$2.38$2.381,209,000——
1988-03-21$2.44$2.44471,000——
1988-03-18$2.46$2.46783,000——
1988-03-17$2.46$2.462,601,000——
1988-03-16$2.50$2.50576,000——
1988-03-15$2.46$2.46922,800——
1988-03-14$2.48$2.48538,200——
1988-03-11$2.40$2.401,059,600——
1988-03-10$2.42$2.421,906,200——
1988-03-09$2.46$2.463,674,400——
1988-03-08$2.27$2.272,016,000——
1988-03-07$2.19$2.19435,000——
1988-03-04$2.19$2.19726,600——
1988-03-03$2.19$2.19756,000——
1988-03-02$2.23$2.23615,600——
1988-03-01$2.17$2.171,041,600——
1988-02-29$2.13$2.13165,000——
1988-02-26$2.08$2.08163,800——
1988-02-25$2.13$2.13530,400——
1988-02-24$2.19$2.19840,000——
1988-02-23$2.15$2.15560,400——
1988-02-22$2.04$2.04355,200——
1988-02-19$1.98$1.98371,400——
1988-02-18$1.96$1.96447,000——
1988-02-17$1.90$1.90181,800——
1988-02-16$1.85$1.85373,800——
1988-02-12$1.88$1.88477,000——
1988-02-11$1.88$1.88590,400——
1988-02-10$1.85$1.85703,200——
1988-02-09$1.71$1.71527,400——
1988-02-08$1.73$1.73450,000——
1988-02-05$1.73$1.73586,200——
1988-02-04$1.75$1.75184,800——
1988-02-03$1.79$1.7926,400——
1988-02-02$1.81$1.81143,400——
1988-02-01$1.79$1.791,015,800——
1988-01-29$1.85$1.85249,000——
1988-01-28$1.90$1.90214,800——
1988-01-27$1.94$1.94122,400——
1988-01-26$1.88$1.88102,600——
1988-01-25$1.81$1.81457,200——
1988-01-22$1.88$1.88760,200——
1988-01-21$1.88$1.88478,800——
1988-01-20$1.83$1.831,023,000——
1988-01-19$1.85$1.85173,400——
1988-01-18$1.85$1.8558,800——
1988-01-15$1.85$1.85298,200——
1988-01-14$1.79$1.79237,000——
1988-01-13$1.83$1.8384,600——
1988-01-12$1.81$1.81776,400——
1988-01-11$1.81$1.81354,600——
1988-01-08$1.90$1.90354,600——
1988-01-07$2.00$2.00204,600——
1988-01-06$2.02$2.02910,800——
1988-01-05$2.15$2.15597,600——
1988-01-04$2.02$2.02408,000——