Analog Devices, Inc. ( ADI) - Price History

Monthly price history for ADI (Analog Devices, Inc.)

DateAdjusted priceReal price
November 2024 $225.48 $225.48
October 2024 $223.11 $223.11
September 2024 $230.17 $230.17
August 2024 $233.85 $234.84
July 2024 $230.41 $231.38
June 2024 $227.30 $228.26
May 2024 $232.58 $234.49
April 2024 $198.98 $200.61
March 2024 $196.18 $197.79
February 2024 $189.36 $191.82
January 2024 $189.90 $192.36
December 2023 $196.02 $198.56
November 2023 $180.18 $183.38
October 2023 $154.59 $157.33
September 2023 $172.04 $175.09
August 2023 $177.77 $181.78
July 2023 $195.12 $199.53
June 2023 $190.51 $194.81
May 2023 $172.94 $177.69
April 2023 $175.07 $179.88
March 2023 $191.95 $197.22
February 2023 $178.56 $183.47
January 2023 $166.11 $171.47
December 2022 $158.90 $164.03
November 2022 $165.80 $171.91
October 2022 $137.55 $142.62
September 2022 $134.39 $139.34
August 2022 $146.14 $151.53
July 2022 $165.05 $171.96
June 2022 $140.22 $146.09
May 2022 $161.64 $168.40
April 2022 $147.49 $154.38
March 2022 $157.81 $165.18
February 2022 $153.14 $160.29
January 2022 $155.89 $163.97
December 2021 $167.11 $175.77
November 2021 $170.72 $180.25
October 2021 $164.32 $173.49
September 2021 $158.62 $167.48
August 2021 $154.33 $162.95
July 2021 $157.90 $167.42
June 2021 $162.37 $172.16
May 2021 $155.24 $164.60
April 2021 $143.84 $153.16
March 2021 $145.64 $155.08
February 2021 $146.34 $155.82
January 2021 $137.78 $147.33
December 2020 $138.15 $147.73
November 2020 $129.49 $139.08
October 2020 $110.36 $118.53
September 2020 $108.69 $116.74
August 2020 $108.82 $116.88
July 2020 $106.38 $114.85
June 2020 $113.60 $122.64
May 2020 $104.62 $112.95
April 2020 $100.97 $109.60
March 2020 $82.59 $89.65
February 2020 $100.46 $109.05
January 2020 $100.56 $109.75
December 2019 $108.89 $118.84
November 2019 $103 $112.95
October 2019 $97.24 $106.63
September 2019 $101.89 $111.73
August 2019 $100.16 $109.83
July 2019 $106.58 $117.46
June 2019 $102.42 $112.87
May 2019 $87.67 $96.62
April 2019 $104.89 $116.24
March 2019 $94.99 $105.27
February 2019 $96.52 $106.96
January 2019 $88.76 $98.86
December 2018 $77.06 $85.83
November 2018 $82.52 $91.92
October 2018 $74.75 $83.71
September 2018 $82.56 $92.46
August 2018 $88.27 $98.85
July 2018 $85.44 $96.14
June 2018 $85.24 $95.92
May 2018 $85.96 $97.18
April 2018 $77.26 $87.35
March 2018 $80.61 $91.13
February 2018 $79.33 $90.15
January 2018 $80.85 $91.88
December 2017 $78.34 $89.03
November 2017 $75.77 $86.11
October 2017 $79.92 $91.30
September 2017 $75.43 $86.17
August 2017 $72.84 $83.67
July 2017 $68.78 $79.01
June 2017 $67.73 $77.80
May 2017 $74.24 $85.76
April 2017 $65.96 $76.20
March 2017 $70.94 $81.95
February 2017 $70.92 $81.93
January 2017 $64.52 $74.94
December 2016 $62.52 $72.62
November 2016 $63.92 $74.24
October 2016 $54.88 $64.10
September 2016 $55.18 $64.45
August 2016 $53.56 $62.56
July 2016 $54.28 $63.83
June 2016 $48.17 $56.64
May 2016 $49.75 $58.50
April 2016 $47.55 $56.32
March 2016 $49.98 $59.19
February 2016 $44.74 $52.99
January 2016 $45.10 $53.86
December 2015 $46.33 $55.32
November 2015 $51.28 $61.63
October 2015 $50.02 $60.12
September 2015 $46.93 $56.41
August 2015 $46.48 $55.86
July 2015 $48.15 $58.33
June 2015 $52.98 $64.18
May 2015 $56.10 $67.96
April 2015 $50.74 $61.84
March 2015 $51.69 $63
February 2015 $48.03 $58.54
January 2015 $42.46 $52.10
December 2014 $45.25 $55.52
November 2014 $44.23 $54.64
October 2014 $40.17 $49.62
September 2014 $40.06 $49.49
August 2014 $41.08 $51.12
July 2014 $39.88 $49.63
June 2014 $43.45 $54.07
May 2014 $42.09 $52.38
April 2014 $40.93 $51.29
March 2014 $42.40 $53.14
February 2014 $40.55 $50.82
January 2014 $38.24 $48.27
December 2013 $40.35 $50.93
November 2013 $37.94 $48.22
October 2013 $38.79 $49.30
September 2013 $37.02 $47.05
August 2013 $36.41 $46.28
July 2013 $38.56 $49.38
June 2013 $35.19 $45.06
May 2013 $35.87 $45.93
April 2013 $34.10 $43.99
March 2013 $36.04 $46.49
February 2013 $35.05 $45.22
January 2013 $33.57 $43.64
December 2012 $32.36 $42.06
November 2012 $31 $40.60
October 2012 $29.87 $39.12
September 2012 $29.91 $39.18
August 2012 $30.34 $39.74
July 2012 $29.61 $39.08
June 2012 $28.55 $37.67
May 2012 $27.56 $36.37
April 2012 $29.30 $38.98
March 2012 $30.37 $40.40
February 2012 $29.24 $39.21
January 2012 $29.18 $39.13
December 2011 $26.68 $35.78
November 2011 $26 $34.86
October 2011 $27.07 $36.57
September 2011 $23.13 $31.25
August 2011 $24.44 $33.02
July 2011 $25.26 $34.40
June 2011 $28.75 $39.14
May 2011 $30.24 $41.17
April 2011 $29.42 $40.31
March 2011 $28.74 $39.38
February 2011 $28.95 $39.88
January 2011 $28.18 $38.83
December 2010 $27.34 $37.67
November 2010 $25.65 $35.56
October 2010 $24.29 $33.67
September 2010 $22.64 $31.38
August 2010 $20.11 $27.88
July 2010 $21.27 $29.71
June 2010 $19.94 $27.86
May 2010 $20.88 $29.17
April 2010 $21.26 $29.93
March 2010 $20.47 $28.82
February 2010 $20.63 $29.24
January 2010 $19.02 $26.96
December 2009 $22.28 $31.58
November 2009 $21.02 $29.99
October 2009 $17.97 $25.63
September 2009 $19.33 $27.58
August 2009 $19.80 $28.25
July 2009 $19.05 $27.37
June 2009 $17.25 $24.78
May 2009 $16.99 $24.41
April 2009 $14.69 $21.28
March 2009 $13.30 $19.27
February 2009 $12.72 $18.64
January 2009 $13.64 $19.98
December 2008 $12.98 $19.02
November 2008 $11.53 $17.10
October 2008 $14.40 $21.36
September 2008 $17.77 $26.35
August 2008 $18.85 $27.96
July 2008 $20.42 $30.51
June 2008 $21.27 $31.77
May 2008 $23.50 $35.11
April 2008 $21.44 $32.21
March 2008 $19.65 $29.52
February 2008 $17.80 $26.92
January 2008 $18.75 $28.36
December 2007 $20.96 $31.70
November 2007 $20.23 $30.78
October 2007 $21.99 $33.46
September 2007 $23.77 $36.16
August 2007 $24.24 $36.88
July 2007 $23.18 $35.45
June 2007 $24.61 $37.64
May 2007 $23.68 $36.21
April 2007 $25.13 $38.62
March 2007 $22.44 $34.49
February 2007 $23.51 $36.31
January 2007 $21.20 $32.75
December 2006 $21.28 $32.87
November 2006 $21.06 $32.52
October 2006 $20.50 $31.82
September 2006 $18.94 $29.39
August 2006 $19.74 $30.64
July 2006 $20.71 $32.33
June 2006 $20.59 $32.14
May 2006 $21.61 $33.73
April 2006 $24.18 $37.92
March 2006 $24.41 $38.29
February 2006 $24.32 $38.14
January 2006 $25.28 $39.77
December 2005 $22.80 $35.87
November 2005 $24.10 $37.92
October 2005 $22.03 $34.78
September 2005 $23.53 $37.14
August 2005 $23.09 $36.45
July 2005 $24.77 $39.20
June 2005 $23.57 $37.31
May 2005 $23.43 $37.08
April 2005 $21.49 $34.11
March 2005 $22.77 $36.14
February 2005 $23.14 $36.72
January 2005 $22.58 $35.89
December 2004 $23.22 $36.92
November 2004 $23.21 $36.95
October 2004 $25.28 $40.26
September 2004 $24.36 $38.78
August 2004 $21.80 $34.72
July 2004 $24.89 $39.70
June 2004 $29.52 $47.08
May 2004 $30.82 $49.15
April 2004 $26.68 $42.60
March 2004 $30.06 $48.01
February 2004 $31.25 $49.90
January 2004 $29.94 $47.85
December 2003 $28.56 $45.65
November 2003 $31.13 $49.75
October 2003 $27.71 $44.33
September 2003 $23.77 $38.02
August 2003 $25.63 $41
July 2003 $23.73 $37.95
June 2003 $21.77 $34.82
May 2003 $24.10 $38.55
April 2003 $20.71 $33.12
March 2003 $17.19 $27.50
February 2003 $18.23 $29.16
January 2003 $14.96 $23.93
December 2002 $14.92 $23.87
November 2002 $19.19 $30.69
October 2002 $16.76 $26.80
September 2002 $12.32 $19.70
August 2002 $15.07 $24.10
July 2002 $15.07 $24.10
June 2002 $18.57 $29.70
May 2002 $22.89 $36.62
April 2002 $23.11 $36.96
March 2002 $28.16 $45.04
February 2002 $23.26 $37.21
January 2002 $27.38 $43.80
December 2001 $27.75 $44.39
November 2001 $26.57 $42.50
October 2001 $23.76 $38
September 2001 $20.44 $32.70
August 2001 $29.93 $47.87
July 2001 $28.76 $46
June 2001 $27.04 $43.25
May 2001 $27.85 $44.55
April 2001 $29.58 $47.31
March 2001 $22.66 $36.24
February 2001 $23.32 $37.30
January 2001 $39.14 $62.60
December 2000 $32 $51.19
November 2000 $31.02 $49.62
October 2000 $40.64 $65
September 2000 $51.62 $82.56
August 2000 $62.83 $100.50
July 2000 $41.81 $66.88
June 2000 $47.51 $76
May 2000 $48.14 $77
April 2000 $48.02 $76.81
March 2000 $50.33 $80.50
February 2000 $49.16 $157.25
January 2000 $29.23 $93.50
December 1999 $29.07 $93
November 1999 $17.97 $57.50
October 1999 $16.63 $53.19
September 1999 $16.02 $51.25
August 1999 $16.10 $51.50
July 1999 $13.48 $43.12
June 1999 $15.69 $50.19
May 1999 $12.02 $38.44
April 1999 $10.98 $35.12
March 1999 $9.30 $29.75
February 1999 $7.83 $25.06
January 1999 $9.30 $29.75
December 1998 $9.81 $31.38
November 1998 $6.39 $20.44
October 1998 $6.21 $19.88
September 1998 $5.02 $16.06
August 1998 $4.40 $14.06
July 1998 $6.72 $21.50
June 1998 $7.68 $24.56
May 1998 $7.72 $24.69
April 1998 $12.17 $38.94
March 1998 $10.39 $33.25
February 1998 $10.10 $32.31
January 1998 $9.22 $29.50
December 1997 $8.66 $27.69
November 1997 $9.81 $31.38
October 1997 $9.55 $30.56
September 1997 $10.59 $33.88
August 1997 $10.36 $33.12
July 1997 $9.85 $31.50
June 1997 $8.30 $26.56
May 1997 $8.28 $26.50
April 1997 $8.36 $26.75
March 1997 $7.03 $22.50
February 1997 $7.27 $23.25
January 1997 $9.06 $29
December 1996 $7.94 $33.88
November 1996 $7.53 $32.12
October 1996 $6.10 $26
September 1996 $6.36 $27.12
August 1996 $5.66 $24.12
July 1996 $4.89 $20.88
June 1996 $5.95 $25.38
May 1996 $6.48 $27.62
April 1996 $6.04 $25.75
March 1996 $6.56 $28
February 1996 $6.30 $26.88
January 1996 $5.28 $22.50
December 1995 $5.53 $35.38
November 1995 $5.76 $36.88
October 1995 $5.65 $36.12
September 1995 $5.41 $34.62
August 1995 $5.41 $34.62
July 1995 $5.65 $36.12
June 1995 $5.31 $34
May 1995 $4.86 $31.12
April 1995 $4.20 $26.88
March 1995 $3.99 $25.50
February 1995 $3.93 $25.12
January 1995 $3.36 $21.50
December 1994 $3.66 $35.12
November 1994 $3.49 $33.50
October 1994 $3.72 $35.75
September 1994 $3.44 $33
August 1994 $3.36 $32.25
July 1994 $2.76 $26.50
June 1994 $3 $28.75
May 1994 $2.92 $28
April 1994 $2.85 $27.38
March 1994 $2.71 $26
February 1994 $2.89 $27.75
January 1994 $2.68 $25.75
December 1993 $2.57 $24.62
November 1993 $2.55 $24.50
October 1993 $2.32 $22.25
September 1993 $2.85 $27.38
August 1993 $2.57 $24.62
July 1993 $2.33 $22.38
June 1993 $2.03 $19.50
May 1993 $2.08 $20
April 1993 $1.97 $18.88
March 1993 $2.14 $20.50
February 1993 $1.76 $16.88
January 1993 $1.72 $16.50
December 1992 $1.69 $16.25
November 1992 $1.41 $13.50
October 1992 $1.25 $12
September 1992 $1.08 $10.38
August 1992 $0.99 $9.50
July 1992 $1.02 $9.75
June 1992 $1 $9.62
May 1992 $1.03 $9.88
April 1992 $1.08 $10.38
March 1992 $1.02 $9.75
February 1992 $1.02 $9.75
January 1992 $1.06 $10.12
December 1991 $0.99 $9.50
November 1991 $0.78 $7.50
October 1991 $0.98 $9.38
September 1991 $0.81 $7.75
August 1991 $0.81 $7.75
July 1991 $0.89 $8.50
June 1991 $0.99 $9.50
May 1991 $1.15 $11
April 1991 $1.13 $10.88
March 1991 $1.17 $11.25
February 1991 $1.03 $9.88
January 1991 $0.82 $7.88
December 1990 $0.69 $6.62
November 1990 $0.68 $6.50
October 1990 $0.60 $5.75
September 1990 $0.65 $6.25
August 1990 $0.69 $6.62
July 1990 $0.72 $6.88
June 1990 $0.78 $7.50
May 1990 $0.81 $7.75
April 1990 $0.70 $6.75
March 1990 $0.86 $8.25
February 1990 $0.85 $8.12
January 1990 $0.79 $7.62
December 1989 $1.02 $9.75
November 1989 $0.90 $8.62
October 1989 $0.95 $9.12
September 1989 $1.03 $9.88
August 1989 $1.04 $10
July 1989 $1.04 $10
June 1989 $1.09 $10.50
May 1989 $1.13 $10.88
April 1989 $1.22 $11.75
March 1989 $1.07 $10.25
February 1989 $1.22 $11.75
January 1989 $1.28 $12.25
December 1988 $1.28 $12.25
November 1988 $1.15 $11
October 1988 $1.15 $11
September 1988 $1.20 $11.50
August 1988 $1.25 $12
July 1988 $1.47 $14.12
June 1988 $1.56 $15
May 1988 $1.55 $14.88
April 1988 $1.46 $14
March 1988 $1.37 $13.12
February 1988 $1.33 $12.75
January 1988 $1.16 $11.12
December 1987 $1.17 $11.25
November 1987 $1 $9.62
October 1987 $1.38 $13.25
September 1987 $2.01 $19.25
August 1987 $2.20 $21.12
July 1987 $2.34 $22.50
June 1987 $2.03 $19.50
May 1987 $2.25 $21.62
April 1987 $2.21 $21.25
March 1987 $2.03 $19.50
February 1987 $2.14 $20.50
January 1987 $1.99 $19.12
December 1986 $1.63 $15.62
November 1986 $1.62 $15.50
October 1986 $1.78 $17.12
September 1986 $1.81 $17.38
August 1986 $1.89 $18.12
July 1986 $1.92 $18.38
June 1986 $1.90 $18.25
May 1986 $2.32 $22.25
April 1986 $2.48 $23.75
March 1986 $2.11 $27
February 1986 $2.30 $29.50
January 1986 $2.01 $25.75
December 1985 $2.06 $26.38
November 1985 $1.88 $24.12
October 1985 $1.58 $20.25
September 1985 $1.58 $20.25
August 1985 $1.74 $22.25
July 1985 $1.85 $23.62
June 1985 $1.59 $20.38
May 1985 $1.72 $22
April 1985 $1.45 $18.50
March 1985 $1.66 $26.50
February 1985 $1.74 $27.75
January 1985 $1.68 $26.88
December 1984 $1.48 $23.62
November 1984 $1.45 $23.25
October 1984 $1.80 $28.75
September 1984 $1.80 $28.59
August 1984 $2.23 $35.47
July 1984 $1.78 $28.28
June 1984 $1.92 $30.62
May 1984 $1.74 $27.66
April 1984 $1.76 $27.97
March 1984 $1.76 $37.34
February 1984 $1.85 $39.22
January 1984 $1.78 $37.81
December 1983 $2.28 $48.44
November 1983 $2.45 $52.03
October 1983 $2.09 $44.38
September 1983 $2.35 $50
August 1983 $2.13 $45.31
July 1983 $2.01 $42.66
June 1983 $2.11 $44.84
May 1983 $1.86 $39.53
April 1983 $1.58 $33.59
March 1983 $1.30 $41.56
February 1983 $1.35 $42.97
January 1983 $1.30 $41.25
December 1982 $1.08 $34.53
November 1982 $1.11 $35.47
October 1982 $0.91 $29.06
September 1982 $0.80 $25.63
August 1982 $0.86 $27.34
July 1982 $0.73 $23.28
June 1982 $0.72 $22.97
May 1982 $0.69 $22.03
April 1982 $0.78 $24.84
March 1982 $0.69 $27.50
February 1982 $0.66 $26.41
January 1982 $0.63 $25.16
December 1981 $0.55 $21.88
November 1981 $0.59 $23.60
October 1981 $0.57 $22.66
September 1981 $0.55 $22.03
August 1981 $0.50 $20
July 1981 $0.61 $24.38
June 1981 $0.65 $25.78
May 1981 $0.75 $29.85
April 1981 $0.80 $31.72
March 1981 $0.73 $36.41
February 1981 $0.74 $36.88
January 1981 $0.86 $42.97
December 1980 $0.88 $44.06
November 1980 $0.97 $48.13
October 1980 $0.74 $36.88
September 1980 $0.73 $36.41
August 1980 $0.75 $37.19
July 1980 $0.70 $34.85
June 1980 $0.55 $27.50
May 1980 $0.49 $24.38
April 1980 $0.41 $20.63
March 1980 $0.40 $25

ADI

List: Contenders

Price: $225.73

52 week price:
154.99
244.14

Dividend Yield: 1.57%

5-year range yield:
1.57%
2.44%

Forward Dividend Yield: 1.63%

Payout Ratio: 110.84%

Dividend Per Share: 3.68 USD

Earnings Per Share: 3.33 USD

P/E Ratio: 69.93

Exchange: NMS

Sector: Technology

Industry: Semiconductors

Volume: 4.2 million

Ebitda: 634.9 million

Market Capitalization: 115.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR3: 10.42%

DGR5: 11.52%

DGR10: 9.61%

DGR20: 16.70%

Links: