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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.06$51.732,366,100——
2012-12-28$41.47$51.001,439,700——
2012-12-27$41.89$51.522,134,700——
2012-12-26$41.79$51.391,419,300——
2012-12-24$42.11$51.79945,400——
2012-12-21$42.19$51.8911,347,400——
2012-12-20$42.35$52.082,324,000——
2012-12-19$42.31$52.032,965,200——
2012-12-18$42.16$51.852,128,500——
2012-12-17$41.55$51.102,518,200——
2012-12-14$41.35$50.852,243,900——
2012-12-13$41.52$51.061,539,900——
2012-12-12$42.02$51.681,742,500——
2012-12-11$42.25$51.962,715,300——
2012-12-10$41.43$50.952,282,300——
2012-12-07$41.28$50.772,193,600——
2012-12-06$40.73$50.091,877,800——
2012-12-05$40.57$49.891,572,200——
2012-12-04$40.65$49.621,368,500——
2012-12-03$40.44$49.372,223,200——
2012-11-30$40.60$49.562,547,600——
2012-11-29$40.60$49.562,170,400——
2012-11-28$40.40$49.324,887,200——
2012-11-27$40.11$48.962,981,000——
2012-11-26$40.38$49.292,377,300——
2012-11-23$40.74$49.73741,500——
2012-11-21$40.11$48.961,187,700——
2012-11-20$40.04$48.882,350,700——
2012-11-19$40.21$49.091,497,400——
2012-11-16$39.33$48.012,004,000——
2012-11-15$39.39$48.082,632,600——
2012-11-14$39.74$48.511,663,600——
2012-11-13$40.45$49.381,974,300——
2012-11-12$40.25$49.131,119,300——
2012-11-09$40.28$49.172,242,700——
2012-11-08$40.00$48.832,488,600——
2012-11-07$40.45$49.383,484,600——
2012-11-06$41.33$50.452,733,700——
2012-11-05$40.77$49.771,682,400——
2012-11-02$39.82$48.611,936,000——
2012-11-01$40.33$49.232,461,400——
2012-10-31$39.12$47.752,032,200——
2012-10-26$39.04$47.661,645,700——
2012-10-25$38.69$47.231,693,200——
2012-10-24$38.17$46.601,543,100——
2012-10-23$38.55$47.061,976,300——
2012-10-22$38.44$46.921,448,600——
2012-10-19$38.45$46.941,926,000——
2012-10-18$39.23$47.891,365,800——
2012-10-17$39.53$48.262,178,800——
2012-10-16$39.45$48.162,219,500——
2012-10-15$38.56$47.071,391,200——
2012-10-12$38.11$46.521,852,300——
2012-10-11$37.96$46.343,522,000——
2012-10-10$38.18$46.612,112,600——
2012-10-09$38.67$47.211,778,600——
2012-10-08$39.29$47.961,272,400——
2012-10-05$39.72$48.491,220,900——
2012-10-04$39.58$48.321,429,000——
2012-10-03$39.55$48.281,269,200——
2012-10-02$39.64$48.391,434,400——
2012-10-01$39.50$48.223,046,100——
2012-09-28$39.18$47.832,264,200——
2012-09-27$39.59$48.331,946,200——
2012-09-26$38.76$47.323,103,200——
2012-09-25$39.01$47.623,840,500——
2012-09-24$39.83$48.621,994,500——
2012-09-21$40.32$49.222,422,600——
2012-09-20$40.51$49.452,116,900——
2012-09-19$40.92$49.951,875,900——
2012-09-18$40.77$49.772,699,200——
2012-09-17$41.16$50.253,857,600——
2012-09-14$41.68$50.883,316,400——
2012-09-13$40.89$49.922,342,900——
2012-09-12$40.26$49.151,513,200——
2012-09-11$40.23$49.111,991,400——
2012-09-10$40.07$48.912,388,800——
2012-09-07$40.45$49.381,741,300——
2012-09-06$40.34$49.241,918,600——
2012-09-05$39.30$47.971,697,800——
2012-09-04$39.36$48.051,618,400——
2012-08-31$39.74$48.511,693,300——
2012-08-30$39.39$48.081,557,600——
2012-08-29$39.52$48.241,357,800——
2012-08-28$39.55$47.911,384,900——
2012-08-27$39.60$47.971,349,400——
2012-08-24$39.74$48.141,920,100——
2012-08-23$39.57$47.941,820,000——
2012-08-22$39.70$48.103,983,200——
2012-08-21$40.34$48.873,239,900——
2012-08-20$40.54$49.112,074,600——
2012-08-17$40.82$49.451,275,000——
2012-08-16$40.85$49.491,011,600——
2012-08-15$40.43$48.981,338,800——
2012-08-14$40.28$48.801,676,100——
2012-08-13$40.53$49.101,654,200——
2012-08-10$40.43$48.982,020,500——
2012-08-09$40.36$48.891,520,800——
2012-08-08$40.18$48.681,672,200——
2012-08-07$40.01$48.472,491,100——
2012-08-06$39.84$48.261,805,900——
2012-08-03$39.80$48.222,329,200——
2012-08-02$39.08$47.342,250,500——
2012-08-01$39.35$47.673,029,800——
2012-07-31$39.08$47.342,609,500——
2012-07-30$39.22$47.511,771,700——
2012-07-27$39.37$47.702,492,700——
2012-07-26$38.34$46.452,500,300——
2012-07-25$37.95$45.983,353,500——
2012-07-24$36.70$44.461,662,000——
2012-07-23$36.99$44.812,215,900——
2012-07-20$37.49$45.421,697,200——
2012-07-19$37.99$46.022,894,300——
2012-07-18$37.59$45.542,294,000——
2012-07-17$36.57$44.302,828,400——
2012-07-16$36.18$43.832,102,700——
2012-07-13$36.47$44.181,431,400——
2012-07-12$35.83$43.411,970,300——
2012-07-11$36.44$44.152,881,900——
2012-07-10$36.12$43.762,177,900——
2012-07-09$36.31$43.992,122,100——
2012-07-06$36.62$44.362,143,900——
2012-07-05$37.43$45.351,593,700——
2012-07-03$37.28$45.161,691,000——
2012-07-02$37.24$45.122,138,400——
2012-06-29$37.67$45.642,371,900——
2012-06-28$36.52$44.243,074,600——
2012-06-27$37.08$44.922,328,300——
2012-06-26$36.63$44.382,434,700——
2012-06-25$36.96$44.782,295,700——
2012-06-22$37.73$45.717,928,300——
2012-06-21$37.32$45.212,123,200——
2012-06-20$38.27$46.362,218,100——
2012-06-19$38.00$46.042,606,300——
2012-06-18$37.56$45.501,881,000——
2012-06-15$36.91$44.722,957,800——
2012-06-14$36.44$44.152,253,500——
2012-06-13$36.62$44.361,921,800——
2012-06-12$37.30$45.192,034,100——
2012-06-11$36.33$44.011,829,300——
2012-06-08$37.10$44.951,886,500——
2012-06-07$36.84$44.632,257,700——
2012-06-06$37.32$45.211,923,200——
2012-06-05$36.20$43.861,830,200——
2012-06-04$35.68$43.232,661,500——
2012-06-01$35.74$43.303,471,700——
2012-05-31$36.37$44.062,957,800——
2012-05-30$36.15$43.792,265,900——
2012-05-29$36.90$44.342,553,300——
2012-05-25$36.19$43.491,825,800——
2012-05-24$36.00$43.263,225,000——
2012-05-23$35.68$42.873,874,800——
2012-05-22$35.80$43.022,625,300——
2012-05-21$35.87$43.101,629,700——
2012-05-18$35.09$42.163,300,400——
2012-05-17$35.68$42.872,689,500——
2012-05-16$36.35$43.683,452,600——
2012-05-15$36.90$44.342,065,200——
2012-05-14$37.19$44.691,196,700——
2012-05-11$37.33$44.861,250,000——
2012-05-10$37.13$44.623,186,800——
2012-05-09$37.09$44.573,785,700——
2012-05-08$37.45$45.001,946,400——
2012-05-07$37.44$44.991,232,500——
2012-05-04$37.50$45.061,740,000——
2012-05-03$38.20$45.902,177,500——
2012-05-02$38.99$46.851,864,000——
2012-05-01$39.04$46.911,422,500——
2012-04-30$38.98$46.842,040,800——
2012-04-27$38.97$46.832,451,200——
2012-04-26$38.38$46.121,651,500——
2012-04-25$37.83$45.462,506,200——
2012-04-24$37.46$45.012,897,600——
2012-04-23$37.22$44.722,703,900——
2012-04-20$37.81$45.433,630,100——
2012-04-19$38.28$46.002,874,500——
2012-04-18$38.39$46.131,870,000——
2012-04-17$38.64$46.432,518,200——
2012-04-16$37.93$45.581,833,900——
2012-04-13$38.04$45.711,868,200——
2012-04-12$38.83$46.662,496,200——
2012-04-11$37.94$45.591,845,400——
2012-04-10$37.61$45.192,018,600——
2012-04-09$38.04$45.712,326,300——
2012-04-05$38.79$46.611,575,200——
2012-04-04$38.69$46.492,598,600——
2012-04-03$39.08$46.963,624,000——
2012-04-02$39.90$47.942,424,800——
2012-03-30$40.40$48.552,125,800——
2012-03-29$40.01$48.082,356,900——
2012-03-28$40.12$48.212,422,000——
2012-03-27$40.38$48.521,675,600——
2012-03-26$40.44$48.591,312,500——
2012-03-23$39.92$47.971,558,000——
2012-03-22$39.82$47.852,231,400——
2012-03-21$40.14$48.232,211,900——
2012-03-20$40.05$48.122,938,500——
2012-03-19$40.29$48.413,344,600——
2012-03-16$39.70$47.702,274,100——
2012-03-15$39.79$47.812,263,000——
2012-03-14$39.05$46.922,876,300——
2012-03-13$39.42$47.372,042,100——
2012-03-12$38.64$46.431,484,500——
2012-03-09$38.89$46.732,667,700——
2012-03-08$38.58$46.361,872,100——
2012-03-07$38.20$45.902,091,800——
2012-03-06$38.08$45.403,586,300——
2012-03-05$37.96$45.252,673,600——
2012-03-02$38.66$46.092,334,100——
2012-03-01$39.15$46.672,693,700——
2012-02-29$39.21$46.742,958,500——
2012-02-28$39.57$47.172,687,400——
2012-02-27$38.82$46.283,258,500——
2012-02-24$38.85$46.324,719,500——
2012-02-23$39.33$46.896,144,100——
2012-02-22$39.82$47.473,278,600——
2012-02-21$40.19$47.912,088,000——
2012-02-17$40.42$48.192,035,100——
2012-02-16$40.36$48.123,169,300——
2012-02-15$39.62$47.232,222,300——
2012-02-14$39.43$47.012,109,800——
2012-02-13$39.50$47.092,056,500——
2012-02-10$39.46$47.042,381,100——
2012-02-09$40.10$47.812,520,400——
2012-02-08$39.89$47.562,361,900——
2012-02-07$39.67$47.292,013,400——
2012-02-06$39.57$47.173,152,900——
2012-02-03$40.08$47.783,688,000——
2012-02-02$39.34$46.902,300,900——
2012-02-01$39.35$46.913,186,300——
2012-01-31$39.13$46.652,492,700——
2012-01-30$39.08$46.592,322,400——
2012-01-27$39.36$46.923,069,400——
2012-01-26$39.28$46.833,810,200——
2012-01-25$39.78$47.422,866,300——
2012-01-24$39.85$47.512,977,600——
2012-01-23$39.50$47.092,800,700——
2012-01-20$39.78$47.423,180,500——
2012-01-19$39.67$47.293,599,800——
2012-01-18$39.15$46.677,307,100——
2012-01-17$37.04$44.162,580,800——
2012-01-13$36.62$43.663,376,600——
2012-01-12$37.31$44.482,653,300——
2012-01-11$36.91$44.001,526,100——
2012-01-10$36.76$43.821,953,500——
2012-01-09$36.60$43.632,593,900——
2012-01-06$35.90$42.803,533,000——
2012-01-05$36.14$43.082,124,300——
2012-01-04$35.98$42.891,428,000——
2012-01-03$36.03$42.953,021,500——