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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$37.67$43.71826,800——
2010-12-30$37.96$44.051,647,700——
2010-12-29$37.64$43.681,648,700——
2010-12-28$37.55$43.571,888,000——
2010-12-27$38.12$44.231,689,100——
2010-12-23$37.67$43.711,568,200——
2010-12-22$37.58$43.613,574,700——
2010-12-21$37.98$44.074,328,300——
2010-12-20$37.52$43.542,282,000——
2010-12-17$37.49$43.502,895,100——
2010-12-16$37.28$43.262,311,900——
2010-12-15$37.14$43.102,885,400——
2010-12-14$37.49$43.503,278,800——
2010-12-13$37.56$43.583,774,300——
2010-12-10$37.74$43.792,795,100——
2010-12-09$38.13$44.244,132,800——
2010-12-08$38.23$44.364,369,900——
2010-12-07$37.86$43.936,648,500——
2010-12-06$37.18$43.144,624,000——
2010-12-03$37.63$43.662,942,000——
2010-12-02$37.26$43.234,077,700——
2010-12-01$36.66$42.545,062,300——
2010-11-30$35.56$41.014,288,800——
2010-11-29$35.78$41.264,080,000——
2010-11-26$35.86$41.351,468,500——
2010-11-24$36.37$41.942,863,800——
2010-11-23$35.71$41.184,943,800——
2010-11-22$35.96$41.476,321,800——
2010-11-19$35.18$40.573,780,500——
2010-11-18$34.55$39.842,989,300——
2010-11-17$33.92$39.121,881,600——
2010-11-16$33.76$38.933,922,900——
2010-11-15$34.05$39.272,761,300——
2010-11-12$34.21$39.454,014,600——
2010-11-11$34.07$39.296,462,000——
2010-11-10$34.71$40.034,929,300——
2010-11-09$35.07$40.443,049,200——
2010-11-08$35.42$40.854,130,900——
2010-11-05$35.53$40.974,794,100——
2010-11-04$35.63$41.096,189,300——
2010-11-03$34.66$39.974,040,200——
2010-11-02$34.35$39.613,313,800——
2010-11-01$33.80$38.983,508,500——
2010-10-29$33.67$38.837,019,000——
2010-10-28$32.93$37.974,292,700——
2010-10-27$32.79$37.814,811,800——
2010-10-26$31.99$36.893,073,500——
2010-10-25$32.27$37.213,172,400——
2010-10-22$32.01$36.912,729,900——
2010-10-21$31.40$36.213,905,800——
2010-10-20$31.54$36.374,160,400——
2010-10-19$31.27$36.065,103,900——
2010-10-18$31.55$36.383,672,700——
2010-10-15$31.67$36.524,622,800——
2010-10-14$31.42$36.237,141,900——
2010-10-13$31.42$36.238,798,300——
2010-10-12$32.56$37.555,494,600——
2010-10-11$32.49$37.472,852,400——
2010-10-08$32.34$37.294,984,600——
2010-10-07$31.91$36.803,600,000——
2010-10-06$31.60$36.443,944,600——
2010-10-05$32.01$36.914,238,600——
2010-10-04$31.03$35.784,134,400——
2010-10-01$31.39$36.204,713,500——
2010-09-30$31.38$36.194,083,000——
2010-09-29$31.57$36.415,407,400——
2010-09-28$31.67$36.527,174,000——
2010-09-27$31.01$35.763,983,500——
2010-09-24$30.87$35.605,116,800——
2010-09-23$29.45$33.963,886,400——
2010-09-22$29.31$33.806,592,500——
2010-09-21$30.02$34.624,532,200——
2010-09-20$30.02$34.625,350,800——
2010-09-17$29.91$34.496,120,500——
2010-09-16$29.48$34.004,112,100——
2010-09-15$28.90$33.334,830,700——
2010-09-14$29.15$33.614,335,000——
2010-09-13$28.73$33.134,427,300——
2010-09-10$27.93$32.2112,363,500——
2010-09-09$28.81$33.222,868,900——
2010-09-08$28.82$33.234,812,500——
2010-09-07$28.67$33.064,545,600——
2010-09-03$29.59$34.122,831,300——
2010-09-02$29.19$33.662,942,400——
2010-09-01$28.50$32.875,865,200——
2010-08-31$27.88$32.157,700,400——
2010-08-30$28.38$32.734,537,300——
2010-08-27$29.22$33.706,747,600——
2010-08-26$28.96$33.405,504,600——
2010-08-25$29.01$33.456,037,600——
2010-08-24$29.32$33.567,688,100——
2010-08-23$29.91$34.236,099,500——
2010-08-20$29.62$33.905,005,500——
2010-08-19$29.67$33.966,124,600——
2010-08-18$30.08$34.4311,079,100——
2010-08-17$28.81$32.974,393,000——
2010-08-16$28.36$32.463,273,200——
2010-08-13$28.07$32.132,710,100——
2010-08-12$28.23$32.316,619,800——
2010-08-11$29.09$33.294,872,500——
2010-08-10$29.89$34.214,049,800——
2010-08-09$30.49$34.901,727,500——
2010-08-06$30.17$34.533,333,300——
2010-08-05$30.23$34.601,918,900——
2010-08-04$30.24$34.612,366,900——
2010-08-03$29.87$34.192,032,800——
2010-08-02$30.09$34.442,730,700——
2010-07-30$29.71$34.003,133,000——
2010-07-29$29.74$34.044,572,800——
2010-07-28$30.31$34.694,314,400——
2010-07-27$31.04$35.533,254,100——
2010-07-26$31.20$35.712,629,700——
2010-07-23$30.86$35.323,570,200——
2010-07-22$30.61$35.035,531,400——
2010-07-21$29.57$33.844,005,400——
2010-07-20$30.05$34.393,493,800——
2010-07-19$30.01$34.352,949,300——
2010-07-16$29.21$33.434,451,100——
2010-07-15$29.73$34.033,511,400——
2010-07-14$29.60$33.884,864,400——
2010-07-13$30.05$34.393,992,100——
2010-07-12$29.36$33.603,672,400——
2010-07-09$29.30$33.532,078,200——
2010-07-08$29.08$33.284,818,200——
2010-07-07$29.44$33.694,017,000——
2010-07-06$27.89$31.922,926,500——
2010-07-02$27.87$31.903,150,900——
2010-07-01$27.92$31.954,596,700——
2010-06-30$27.86$31.894,373,200——
2010-06-29$28.24$32.324,053,200——
2010-06-28$29.22$33.443,596,500——
2010-06-25$29.12$33.334,210,000——
2010-06-24$29.27$33.502,590,900——
2010-06-23$29.80$34.113,745,900——
2010-06-22$29.58$33.853,194,100——
2010-06-21$30.28$34.663,379,100——
2010-06-18$30.52$34.932,752,000——
2010-06-17$30.65$35.084,123,500——
2010-06-16$30.60$35.024,786,500——
2010-06-15$30.36$34.754,369,300——
2010-06-14$28.88$33.053,706,100——
2010-06-11$29.04$33.243,395,000——
2010-06-10$28.62$32.763,913,500——
2010-06-09$27.87$31.905,059,700——
2010-06-08$28.09$32.157,374,000——
2010-06-07$27.96$32.006,785,900——
2010-06-04$29.00$33.195,744,000——
2010-06-03$30.37$34.766,176,800——
2010-06-02$29.81$34.124,572,500——
2010-06-01$28.87$33.044,551,400——
2010-05-28$29.17$33.394,655,000——
2010-05-27$29.72$34.015,626,100——
2010-05-26$28.48$32.606,733,400——
2010-05-25$28.67$32.566,176,600——
2010-05-24$28.47$32.337,039,800——
2010-05-21$28.64$32.538,347,300——
2010-05-20$28.12$31.949,662,300——
2010-05-19$28.77$32.6812,425,800——
2010-05-18$27.60$31.356,255,600——
2010-05-17$28.35$32.204,415,500——
2010-05-14$27.78$31.555,488,900——
2010-05-13$28.58$32.463,480,500——
2010-05-12$29.36$33.352,668,600——
2010-05-11$28.86$32.784,861,500——
2010-05-10$29.18$33.144,676,900——
2010-05-07$27.74$31.5110,258,200——
2010-05-06$28.08$31.896,378,100——
2010-05-05$29.24$33.213,901,900——
2010-05-04$29.40$33.394,985,100——
2010-05-03$30.09$34.173,746,900——
2010-04-30$29.93$33.996,010,000——
2010-04-29$30.85$35.044,682,900——
2010-04-28$30.25$34.367,435,300——
2010-04-27$30.04$34.126,192,100——
2010-04-26$31.13$35.364,520,200——
2010-04-23$30.67$34.833,670,800——
2010-04-22$30.42$34.553,105,000——
2010-04-21$30.29$34.404,365,200——
2010-04-20$30.75$34.923,036,800——
2010-04-19$30.41$34.543,712,800——
2010-04-16$30.58$34.737,443,100——
2010-04-15$31.35$35.614,419,200——
2010-04-14$31.35$35.617,090,600——
2010-04-13$29.78$33.822,674,100——
2010-04-12$29.55$33.563,073,900——
2010-04-09$29.11$33.063,324,000——
2010-04-08$28.99$32.924,642,300——
2010-04-07$29.46$33.463,822,900——
2010-04-06$29.29$33.272,424,000——
2010-04-05$29.45$33.452,608,700——
2010-04-01$28.82$32.732,076,900——
2010-03-31$28.82$32.732,956,500——
2010-03-30$29.01$32.952,870,600——
2010-03-29$28.82$32.734,141,500——
2010-03-26$28.49$32.365,712,500——
2010-03-25$28.94$32.875,233,800——
2010-03-24$29.06$33.007,601,100——
2010-03-23$30.43$34.561,911,000——
2010-03-22$30.07$34.152,386,500——
2010-03-19$29.75$33.794,870,300——
2010-03-18$30.16$34.252,673,600——
2010-03-17$30.43$34.563,439,300——
2010-03-16$30.01$34.085,235,400——
2010-03-15$28.92$32.852,589,200——
2010-03-12$28.98$32.913,475,400——
2010-03-11$29.17$33.135,894,800——
2010-03-10$30.08$34.165,723,100——
2010-03-09$29.25$33.224,010,700——
2010-03-08$29.52$33.532,995,700——
2010-03-05$29.50$33.503,195,700——
2010-03-04$29.07$33.022,814,600——
2010-03-03$29.19$33.152,398,800——
2010-03-02$29.62$33.414,293,600——
2010-03-01$29.82$33.643,629,400——
2010-02-26$29.24$32.983,606,800——
2010-02-25$29.63$33.424,270,500——
2010-02-24$29.49$33.273,698,100——
2010-02-23$29.15$32.886,081,200——
2010-02-22$29.89$33.724,298,200——
2010-02-19$29.75$33.563,853,400——
2010-02-18$29.57$33.3610,230,000——
2010-02-17$28.38$32.016,629,000——
2010-02-16$28.60$32.266,318,100——
2010-02-12$27.99$31.577,836,200——
2010-02-11$27.67$31.218,066,300——
2010-02-10$27.05$30.514,745,300——
2010-02-09$27.12$30.594,841,300——
2010-02-08$26.80$30.235,526,400——
2010-02-05$26.90$30.345,844,800——
2010-02-04$26.50$29.895,900,100——
2010-02-03$27.65$31.192,201,000——
2010-02-02$27.78$31.342,902,000——
2010-02-01$27.52$31.044,133,900——
2010-01-29$26.96$30.417,080,100——
2010-01-28$27.15$30.637,521,600——
2010-01-27$27.70$31.254,760,700——
2010-01-26$27.60$31.133,203,300——
2010-01-25$28.01$31.602,937,000——
2010-01-22$27.76$31.324,761,400——
2010-01-21$29.06$32.784,415,200——
2010-01-20$28.93$32.634,657,200——
2010-01-19$29.47$33.243,906,700——
2010-01-15$28.96$32.675,807,800——
2010-01-14$29.97$33.815,073,700——
2010-01-13$30.00$33.845,327,100——
2010-01-12$30.01$33.856,868,800——
2010-01-11$31.31$35.322,963,900——
2010-01-08$31.49$35.522,393,100——
2010-01-07$31.31$35.322,033,400——
2010-01-06$31.56$35.602,105,000——
2010-01-05$31.62$35.672,040,100——
2010-01-04$31.67$35.732,102,700——