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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$118.84$174.08963,500——
2019-12-30$118.86$174.111,107,300——
2019-12-27$119.45$174.971,360,900——
2019-12-26$119.73$175.38912,600——
2019-12-24$119.72$175.37487,800——
2019-12-23$119.17$174.561,565,700——
2019-12-20$119.82$175.524,449,000——
2019-12-19$118.70$173.881,591,000——
2019-12-18$117.00$171.392,708,400——
2019-12-17$118.82$174.051,467,400——
2019-12-16$118.86$174.112,062,500——
2019-12-13$118.77$173.981,644,300——
2019-12-12$117.81$172.572,424,000——
2019-12-11$115.85$169.702,203,200——
2019-12-10$114.41$167.592,815,900——
2019-12-09$114.62$167.901,551,800——
2019-12-06$115.89$169.762,150,300——
2019-12-05$113.43$166.162,443,400——
2019-12-04$114.39$166.772,890,100——
2019-12-03$110.25$160.742,108,500——
2019-12-02$111.26$162.211,715,800——
2019-11-29$112.95$164.671,036,700——
2019-11-27$113.70$165.773,948,800——
2019-11-26$114.89$167.507,432,900——
2019-11-25$112.93$164.643,030,500——
2019-11-22$110.65$161.321,783,600——
2019-11-21$108.78$158.592,903,000——
2019-11-20$108.58$158.302,987,600——
2019-11-19$111.71$162.861,876,200——
2019-11-18$111.97$163.241,845,200——
2019-11-15$113.40$165.331,767,400——
2019-11-14$113.32$165.211,102,200——
2019-11-13$114.17$166.451,683,600——
2019-11-12$113.26$165.122,277,100——
2019-11-11$112.55$164.091,263,500——
2019-11-08$113.02$164.771,123,900——
2019-11-07$112.29$163.711,139,200——
2019-11-06$112.03$163.331,676,800——
2019-11-05$113.45$165.403,043,500——
2019-11-04$111.39$162.401,681,300——
2019-11-01$109.37$159.451,991,800——
2019-10-31$106.63$155.463,847,400——
2019-10-30$108.25$157.822,543,700——
2019-10-29$108.05$157.532,765,800——
2019-10-28$108.83$158.672,085,000——
2019-10-25$106.83$155.751,867,700——
2019-10-24$105.32$153.553,038,400——
2019-10-23$105.57$153.914,584,000——
2019-10-22$110.88$161.651,641,100——
2019-10-21$111.11$161.991,327,300——
2019-10-18$109.48$159.611,444,800——
2019-10-17$110.00$160.371,494,100——
2019-10-16$110.59$161.231,928,100——
2019-10-15$113.29$165.172,615,400——
2019-10-14$110.34$160.871,755,600——
2019-10-11$111.22$162.152,613,900——
2019-10-10$108.44$158.101,883,200——
2019-10-09$108.07$157.561,869,200——
2019-10-08$106.13$154.733,196,500——
2019-10-07$110.84$161.601,658,300——
2019-10-04$113.03$164.791,437,500——
2019-10-03$110.87$161.641,816,100——
2019-10-02$108.97$158.871,545,800——
2019-10-01$109.78$160.052,901,800——
2019-09-30$111.73$162.892,276,600——
2019-09-27$111.04$161.891,517,800——
2019-09-26$113.14$164.951,020,500——
2019-09-25$112.68$164.282,349,700——
2019-09-24$110.96$161.772,916,400——
2019-09-23$114.29$166.631,593,900——
2019-09-20$115.33$168.143,204,100——
2019-09-19$115.88$168.941,636,000——
2019-09-18$116.56$169.941,350,500——
2019-09-17$115.28$168.071,426,800——
2019-09-16$115.26$168.041,192,000——
2019-09-13$116.52$169.881,646,300——
2019-09-12$116.21$169.422,053,700——
2019-09-11$115.04$167.722,387,300——
2019-09-10$113.98$166.171,459,700——
2019-09-09$112.87$164.561,208,600——
2019-09-06$112.67$164.261,217,100——
2019-09-05$113.02$164.772,294,800——
2019-09-04$109.19$159.191,181,100——
2019-09-03$106.38$155.092,607,300——
2019-08-30$109.83$160.121,881,700——
2019-08-29$109.02$158.941,949,100——
2019-08-28$108.03$156.711,553,300——
2019-08-27$107.05$155.292,222,700——
2019-08-26$106.03$153.812,510,400——
2019-08-23$104.17$151.114,382,700——
2019-08-22$108.63$157.582,761,400——
2019-08-21$108.59$157.523,236,500——
2019-08-20$110.29$159.992,254,700——
2019-08-19$111.17$161.272,784,500——
2019-08-16$110.52$160.322,576,200——
2019-08-15$108.45$157.322,161,500——
2019-08-14$110.31$160.021,840,600——
2019-08-13$113.02$163.953,047,900——
2019-08-12$108.96$158.061,395,200——
2019-08-09$110.66$160.531,713,700——
2019-08-08$112.33$162.951,837,600——
2019-08-07$109.82$159.312,048,700——
2019-08-06$109.28$158.532,868,500——
2019-08-05$107.63$156.133,642,300——
2019-08-02$112.68$163.462,717,700——
2019-08-01$114.46$166.042,978,600——
2019-07-31$117.46$170.392,460,100——
2019-07-30$120.96$175.471,163,000——
2019-07-29$121.21$175.831,694,700——
2019-07-26$121.80$176.691,372,900——
2019-07-25$122.18$177.242,675,400——
2019-07-24$124.64$180.814,240,300——
2019-07-23$119.92$173.962,307,800——
2019-07-22$117.71$170.751,667,000——
2019-07-19$115.78$167.951,558,600——
2019-07-18$116.01$168.292,245,000——
2019-07-17$113.94$165.291,545,000——
2019-07-16$115.46$167.492,007,400——
2019-07-15$117.02$169.751,228,300——
2019-07-12$116.20$168.562,139,300——
2019-07-11$113.92$165.261,414,200——
2019-07-10$114.01$165.391,762,000——
2019-07-09$113.29$164.341,952,600——
2019-07-08$111.83$162.221,790,500——
2019-07-05$112.86$163.721,022,100——
2019-07-03$113.17$164.171,444,500——
2019-07-02$113.51$164.661,357,300——
2019-07-01$115.00$166.822,586,300——
2019-06-28$112.87$163.736,136,800——
2019-06-27$112.84$163.692,054,000——
2019-06-26$110.87$160.833,823,400——
2019-06-25$110.28$159.982,516,200——
2019-06-24$112.90$163.782,052,100——
2019-06-21$113.67$164.894,351,300——
2019-06-20$112.56$163.282,437,100——
2019-06-19$111.04$161.082,474,500——
2019-06-18$109.94$159.483,190,000——
2019-06-17$105.10$152.461,859,200——
2019-06-14$104.02$150.892,327,200——
2019-06-13$105.78$153.451,696,200——
2019-06-12$104.37$151.401,506,600——
2019-06-11$105.17$152.562,325,100——
2019-06-10$106.55$154.564,179,100——
2019-06-07$100.69$146.063,046,400——
2019-06-06$99.97$145.021,881,100——
2019-06-05$99.87$144.871,785,600——
2019-06-04$100.97$146.473,588,600——
2019-06-03$96.07$139.362,900,000——
2019-05-31$96.62$140.162,156,800——
2019-05-30$98.06$142.252,099,600——
2019-05-29$98.11$141.543,051,200——
2019-05-28$97.11$140.103,602,400——
2019-05-24$98.42$141.992,283,100——
2019-05-23$98.73$142.433,387,300——
2019-05-22$101.44$146.345,187,100——
2019-05-21$99.88$144.094,636,600——
2019-05-20$97.50$140.664,506,000——
2019-05-17$100.83$145.465,468,000——
2019-05-16$104.70$151.054,409,800——
2019-05-15$107.89$155.652,305,600——
2019-05-14$106.75$154.002,271,900——
2019-05-13$104.23$150.374,900,300——
2019-05-10$110.60$159.562,422,000——
2019-05-09$110.55$159.483,408,800——
2019-05-08$110.55$159.483,819,500——
2019-05-07$113.68$164.002,965,400——
2019-05-06$114.93$165.802,247,800——
2019-05-03$116.95$168.722,476,300——
2019-05-02$116.96$168.732,223,200——
2019-05-01$114.70$165.471,601,800——
2019-04-30$116.24$167.692,624,800——
2019-04-29$113.88$164.291,877,100——
2019-04-26$114.44$165.102,244,900——
2019-04-25$115.02$165.932,952,900——
2019-04-24$117.29$169.215,727,100——
2019-04-23$114.11$164.623,437,900——
2019-04-22$113.61$163.902,295,900——
2019-04-18$114.79$165.602,052,800——
2019-04-17$114.40$165.042,505,900——
2019-04-16$114.60$165.332,298,600——
2019-04-15$112.94$162.931,420,500——
2019-04-12$114.21$164.761,984,200——
2019-04-11$111.82$161.321,784,900——
2019-04-10$112.07$161.681,966,700——
2019-04-09$110.49$159.401,856,900——
2019-04-08$111.74$161.202,237,900——
2019-04-05$111.46$160.802,529,000——
2019-04-04$110.54$159.472,435,700——
2019-04-03$109.84$158.462,739,500——
2019-04-02$108.11$155.961,684,200——
2019-04-01$108.28$156.213,445,800——
2019-03-29$105.27$151.872,777,700——
2019-03-28$104.07$150.142,615,200——
2019-03-27$104.96$151.422,621,100——
2019-03-26$107.10$154.513,310,000——
2019-03-25$105.25$151.842,690,800——
2019-03-22$107.40$154.942,300,200——
2019-03-21$110.18$158.953,724,900——
2019-03-20$108.61$156.692,640,800——
2019-03-19$109.95$158.621,944,900——
2019-03-18$109.15$157.472,745,900——
2019-03-15$109.39$157.814,574,400——
2019-03-14$108.25$156.171,961,300——
2019-03-13$108.08$155.921,814,100——
2019-03-12$107.91$155.682,392,000——
2019-03-11$107.68$155.342,884,100——
2019-03-08$105.41$152.074,791,700——
2019-03-07$105.68$152.462,507,000——
2019-03-06$106.79$154.062,028,000——
2019-03-05$108.23$156.142,843,100——
2019-03-04$108.66$156.762,518,100——
2019-03-01$108.44$156.442,821,400——
2019-02-28$106.96$154.313,212,300——
2019-02-27$105.93$152.042,617,100——
2019-02-26$107.18$153.832,083,400——
2019-02-25$107.90$154.873,987,500——
2019-02-22$105.91$152.012,248,000——
2019-02-21$105.28$151.113,518,500——
2019-02-20$106.82$153.324,811,700——
2019-02-19$104.22$149.593,722,200——
2019-02-15$105.74$151.772,289,400——
2019-02-14$104.49$149.972,971,500——
2019-02-13$104.42$149.872,417,100——
2019-02-12$104.06$149.363,693,600——
2019-02-11$101.75$146.042,232,300——
2019-02-08$100.73$144.582,407,700——
2019-02-07$100.63$144.433,471,800——
2019-02-06$102.41$146.993,279,400——
2019-02-05$100.40$144.102,472,600——
2019-02-04$99.70$143.102,541,900——
2019-02-01$100.54$144.303,074,200——
2019-01-31$98.86$141.892,588,200——
2019-01-30$99.01$142.112,653,700——
2019-01-29$97.01$139.242,171,800——
2019-01-28$97.34$139.712,260,100——
2019-01-25$97.67$140.194,301,100——
2019-01-24$94.75$135.996,478,700——
2019-01-23$88.86$127.541,590,400——
2019-01-22$89.13$127.932,749,500——
2019-01-18$91.36$131.133,471,600——
2019-01-17$88.81$127.472,563,000——
2019-01-16$87.00$124.871,667,100——
2019-01-15$87.61$125.751,960,500——
2019-01-14$87.50$125.592,239,300——
2019-01-11$90.06$129.263,029,800——
2019-01-10$88.61$127.182,042,400——
2019-01-09$87.40$125.443,321,600——
2019-01-08$85.24$122.343,993,500——
2019-01-07$83.21$119.432,656,300——
2019-01-04$82.69$118.683,470,000——
2019-01-03$80.73$115.874,376,600——
2019-01-02$85.92$123.322,523,900——