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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$147.73$220.861,626,800——
2020-12-30$146.18$218.541,138,800——
2020-12-29$143.66$214.781,130,900——
2020-12-28$144.68$216.301,630,800——
2020-12-24$144.47$215.99466,400——
2020-12-23$143.22$214.122,200,900——
2020-12-22$144.28$215.702,161,600——
2020-12-21$142.59$213.181,827,200——
2020-12-18$144.56$216.124,230,700——
2020-12-17$143.78$214.962,354,200——
2020-12-16$142.80$213.491,583,100——
2020-12-15$144.06$215.382,554,500——
2020-12-14$142.33$212.792,214,400——
2020-12-11$141.15$211.023,216,000——
2020-12-10$141.28$211.222,704,300——
2020-12-09$141.78$211.973,019,500——
2020-12-08$146.13$218.472,837,400——
2020-12-07$143.71$214.851,734,400——
2020-12-04$143.97$215.243,349,100——
2020-12-03$139.75$208.931,734,100——
2020-12-02$140.66$209.372,193,000——
2020-12-01$140.73$209.473,161,000——
2020-11-30$139.08$207.013,010,400——
2020-11-27$137.75$205.031,305,700——
2020-11-25$135.95$202.352,040,200——
2020-11-24$136.89$203.754,677,800——
2020-11-23$137.07$204.022,881,900——
2020-11-20$134.88$200.762,295,000——
2020-11-19$136.17$202.682,473,900——
2020-11-18$133.23$198.312,359,100——
2020-11-17$135.87$202.242,978,000——
2020-11-16$138.01$205.423,433,200——
2020-11-13$136.27$202.832,220,300——
2020-11-12$135.48$201.662,013,500——
2020-11-11$137.38$204.482,515,200——
2020-11-10$134.78$200.614,742,600——
2020-11-09$135.82$202.165,150,800——
2020-11-06$133.50$198.713,814,600——
2020-11-05$130.40$194.093,752,900——
2020-11-04$125.94$187.463,765,300——
2020-11-03$119.75$178.242,549,900——
2020-11-02$118.48$176.352,445,300——
2020-10-30$118.53$176.433,099,200——
2020-10-29$118.48$176.352,680,200——
2020-10-28$116.47$173.363,387,200——
2020-10-27$120.29$179.052,475,100——
2020-10-26$121.13$180.302,186,200——
2020-10-23$124.20$184.872,304,100——
2020-10-22$124.75$185.682,070,400——
2020-10-21$124.76$185.703,992,800——
2020-10-20$123.62$184.002,898,400——
2020-10-19$122.61$182.502,390,800——
2020-10-16$123.64$184.032,232,500——
2020-10-15$123.98$184.542,033,100——
2020-10-14$123.04$183.141,494,900——
2020-10-13$123.59$183.962,439,600——
2020-10-12$126.11$187.713,053,000——
2020-10-09$123.33$183.573,984,700——
2020-10-08$120.34$179.123,992,900——
2020-10-07$118.67$176.634,256,000——
2020-10-06$115.54$171.983,773,000——
2020-10-05$116.60$173.554,414,000——
2020-10-02$114.01$169.703,172,700——
2020-10-01$118.99$177.113,092,800——
2020-09-30$116.74$173.763,185,100——
2020-09-29$116.65$173.632,293,900——
2020-09-28$117.06$174.242,071,500——
2020-09-25$113.48$168.912,293,600——
2020-09-24$112.68$167.722,255,500——
2020-09-23$112.50$167.453,149,800——
2020-09-22$114.70$170.732,220,100——
2020-09-21$113.93$169.583,282,100——
2020-09-18$114.91$171.045,849,900——
2020-09-17$115.49$171.902,537,800——
2020-09-16$115.56$172.012,476,800——
2020-09-15$116.06$172.752,237,300——
2020-09-14$114.62$170.612,350,500——
2020-09-11$113.80$169.392,361,900——
2020-09-10$114.27$170.092,403,800——
2020-09-09$115.46$171.863,698,400——
2020-09-08$112.93$168.095,379,100——
2020-09-04$117.44$174.803,766,400——
2020-09-03$117.12$174.335,880,300——
2020-09-02$121.83$181.345,158,000——
2020-09-01$118.76$176.772,787,000——
2020-08-31$116.88$173.972,948,000——
2020-08-28$119.58$177.992,123,100——
2020-08-27$119.04$177.193,055,400——
2020-08-26$120.51$178.453,462,600——
2020-08-25$119.90$177.553,007,000——
2020-08-24$117.23$173.592,292,200——
2020-08-21$116.02$171.803,055,900——
2020-08-20$117.45$173.922,866,800——
2020-08-19$118.15$174.964,722,400——
2020-08-18$117.88$174.565,718,000——
2020-08-17$117.44$173.902,592,400——
2020-08-14$117.18$173.522,079,800——
2020-08-13$118.11$174.902,894,300——
2020-08-12$119.22$176.543,601,900——
2020-08-11$116.56$172.604,316,100——
2020-08-10$116.76$172.903,412,000——
2020-08-07$116.32$172.252,110,800——
2020-08-06$116.74$172.872,299,200——
2020-08-05$116.17$172.023,115,000——
2020-08-04$117.18$173.523,310,000——
2020-08-03$116.57$172.623,068,200——
2020-07-31$114.85$170.073,293,300——
2020-07-30$116.30$172.223,164,100——
2020-07-29$117.53$174.043,944,200——
2020-07-28$115.43$170.934,393,700——
2020-07-27$115.80$171.483,977,500——
2020-07-24$112.21$166.163,736,100——
2020-07-23$111.94$165.764,216,300——
2020-07-22$113.88$168.634,271,300——
2020-07-21$114.58$169.675,033,300——
2020-07-20$117.06$173.343,532,200——
2020-07-17$116.75$172.882,709,200——
2020-07-16$115.98$171.744,183,100——
2020-07-15$117.90$174.594,159,200——
2020-07-14$118.01$174.756,274,100——
2020-07-13$117.25$173.6214,320,000——
2020-07-10$124.50$184.361,769,000——
2020-07-09$124.19$183.901,840,900——
2020-07-08$122.86$181.931,818,900——
2020-07-07$122.62$181.571,920,300——
2020-07-06$123.62$183.061,273,300——
2020-07-02$121.24$179.531,624,100——
2020-07-01$120.37$178.241,587,300——
2020-06-30$122.64$181.602,400,500——
2020-06-29$119.00$176.211,406,200——
2020-06-26$117.87$174.542,264,100——
2020-06-25$120.10$177.841,809,100——
2020-06-24$119.47$176.912,102,900——
2020-06-23$123.25$182.512,693,900——
2020-06-22$120.50$178.442,034,600——
2020-06-19$120.18$177.964,495,800——
2020-06-18$122.81$181.861,248,700——
2020-06-17$122.53$181.441,478,900——
2020-06-16$122.69$181.682,706,300——
2020-06-15$118.50$175.471,695,500——
2020-06-12$118.41$175.343,138,700——
2020-06-11$115.65$171.253,210,500——
2020-06-10$122.88$181.961,892,700——
2020-06-09$123.39$182.712,471,500——
2020-06-08$123.71$183.191,809,800——
2020-06-05$124.59$184.493,549,800——
2020-06-04$122.38$181.221,653,200——
2020-06-03$121.62$180.093,762,300——
2020-06-02$116.80$172.963,112,600——
2020-06-01$112.78$167.001,209,500——
2020-05-29$112.95$167.262,913,300——
2020-05-28$110.96$164.312,274,200——
2020-05-27$114.68$168.901,825,600——
2020-05-26$112.70$165.982,112,200——
2020-05-22$111.06$163.571,764,900——
2020-05-21$111.01$163.493,021,000——
2020-05-20$114.57$168.744,753,400——
2020-05-19$106.33$156.603,591,500——
2020-05-18$108.34$159.562,536,200——
2020-05-15$101.80$149.934,237,500——
2020-05-14$105.49$155.362,053,000——
2020-05-13$103.80$152.882,470,100——
2020-05-12$106.60$157.002,018,400——
2020-05-11$108.42$159.681,436,600——
2020-05-08$109.83$161.761,286,200——
2020-05-07$106.35$156.631,159,000——
2020-05-06$105.25$155.011,328,700——
2020-05-05$105.94$156.031,818,400——
2020-05-04$103.40$152.292,550,500——
2020-05-01$103.64$152.642,782,100——
2020-04-30$109.60$161.422,455,900——
2020-04-29$113.34$166.932,544,300——
2020-04-28$107.61$158.491,648,700——
2020-04-27$108.03$159.111,848,900——
2020-04-24$105.92$156.002,899,900——
2020-04-23$101.81$149.942,585,200——
2020-04-22$102.12$150.403,170,600——
2020-04-21$96.47$142.084,028,000——
2020-04-20$100.91$148.621,498,300——
2020-04-17$102.80$151.401,917,000——
2020-04-16$101.83$149.972,621,700——
2020-04-15$100.45$147.941,884,100——
2020-04-14$103.02$151.733,177,900——
2020-04-13$99.67$146.792,348,300——
2020-04-09$98.79$145.502,806,200——
2020-04-08$101.40$149.343,001,300——
2020-04-07$96.25$141.763,814,800——
2020-04-06$95.80$141.093,673,600——
2020-04-03$86.56$127.482,253,800——
2020-04-02$87.70$129.163,638,200——
2020-04-01$84.09$123.853,231,900——
2020-03-31$89.65$132.043,432,100——
2020-03-30$90.97$133.983,268,200——
2020-03-27$88.67$130.593,009,900——
2020-03-26$92.62$136.415,063,600——
2020-03-25$94.36$138.973,859,600——
2020-03-24$93.73$138.043,651,400——
2020-03-23$85.16$125.424,063,700——
2020-03-20$85.08$125.304,567,500——
2020-03-19$90.32$133.024,465,000——
2020-03-18$82.23$121.115,725,800——
2020-03-17$95.44$140.565,555,700——
2020-03-16$83.21$122.557,287,000——
2020-03-13$99.79$146.976,399,300——
2020-03-12$90.01$132.578,483,800——
2020-03-11$94.41$139.054,167,900——
2020-03-10$102.44$150.874,355,300——
2020-03-09$97.51$143.614,936,400——
2020-03-06$107.00$157.593,801,200——
2020-03-05$108.87$160.342,197,200——
2020-03-04$112.46$165.632,181,000——
2020-03-03$107.20$157.883,416,000——
2020-03-02$111.27$163.883,979,400——
2020-02-28$109.05$160.616,033,200——
2020-02-27$107.72$158.653,541,300——
2020-02-26$114.84$168.222,896,600——
2020-02-25$114.66$167.963,251,400——
2020-02-24$117.36$171.913,041,400——
2020-02-21$122.76$179.822,813,700——
2020-02-20$124.55$182.453,062,400——
2020-02-19$123.89$181.484,598,900——
2020-02-18$118.57$173.693,074,300——
2020-02-14$117.65$172.341,869,000——
2020-02-13$118.88$174.142,391,100——
2020-02-12$118.81$174.041,856,000——
2020-02-11$116.88$171.212,765,500——
2020-02-10$112.90$165.381,813,900——
2020-02-07$112.27$164.461,663,800——
2020-02-06$115.79$169.611,398,100——
2020-02-05$116.68$170.922,192,400——
2020-02-04$112.46$164.742,249,800——
2020-02-03$110.00$161.132,134,800——
2020-01-31$109.75$160.773,245,400——
2020-01-30$112.37$164.602,761,000——
2020-01-29$113.23$165.863,500,900——
2020-01-28$114.31$167.452,670,500——
2020-01-27$112.21$164.372,737,800——
2020-01-24$117.57$172.221,972,200——
2020-01-23$120.86$177.042,170,200——
2020-01-22$120.42$176.401,654,700——
2020-01-21$119.31$174.772,548,400——
2020-01-17$119.47$175.002,303,300——
2020-01-16$119.13$174.511,413,600——
2020-01-15$117.51$172.131,729,200——
2020-01-14$119.53$175.091,326,800——
2020-01-13$119.06$174.401,357,600——
2020-01-10$118.57$173.691,610,500——
2020-01-09$120.66$176.751,418,500——
2020-01-08$120.66$176.752,036,500——
2020-01-07$119.58$175.162,214,700——
2020-01-06$116.92$171.271,979,400——
2020-01-03$118.31$173.301,374,400——
2020-01-02$120.43$176.411,279,300——