ADI
Home>Equity>Analog Devices, Inc.
SHARE twitter icon webp whatsapp icon webp

Analog Devices, Inc.
Analog Devices, Inc.

228.23
1.67  (0.74%)
USD
Currency
11.34%
CAGR (3 year)
15.54%
CAGR (5 year)
113.31B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
68.95
Trailing PE
3.22
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
231.55
Low
226.11
Returns
0.74%

Analog Devices, Inc. Historical Data

 - Last 30 Years Annual Avg 19.01%
 - CAGR 14.06%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


3.13%
0.66 		18.18%
0.78 		12.82%
0.88 		27.27%
1.12 		6.25%
1.19 		-2.52%
1.16 		1.72%
1.18 		30.51%
1.54 		-8.44%
1.41 		0.66
1981 -2.13%
1.38 		-14.49%
1.18 		-1.69%
1.16 		9.48%
1.27 		-6.30%
1.19 		-13.45%
1.03 		-4.85%
0.98 		-18.37%
0.8 		10.00%
0.88 		3.41%
0.91 		3.30%
0.94 		-6.38%
0.88 		-37.59% 0.75
1982 14.77%
1.01 		4.95%
1.06 		3.77%
1.1 		12.73%
1.24 		-11.29%
1.1 		4.55%
1.15 		0.87%
1.16 		18.10%
1.37 		-6.57%
1.28 		13.28%
1.45 		22.07%
1.77 		-2.26%
1.73 		96.59% 0.86
1983 19.08%
2.06 		4.37%
2.15 		-3.26%
2.08 		21.15%
2.52 		17.46%
2.96 		13.51%
3.36 		-4.76%
3.2 		6.25%
3.4 		10.29%
3.75 		-11.20%
3.33 		17.12%
3.9 		-6.92%
3.63 		109.83% 0.98
1984 -21.76%
2.84 		3.52%
2.94 		-4.76%
2.8 		0.00%
2.8 		-1.07%
2.77 		10.47%
3.06 		-7.52%
2.83 		25.44%
3.55 		-19.44%
2.86 		0.70%
2.88 		1.04%
2.91 		1.37%
2.95 		-18.73% 1.12
1985 13.90%
3.36 		3.27%
3.47 		-4.61%
3.31 		-30.21%
2.31 		19.05%
2.75 		-7.27%
2.55 		15.69%
2.95 		-5.76%
2.78 		-8.99%
2.53 		0.00%
2.53 		19.37%
3.02 		9.27%
3.3 		11.86% 1.28
1986 -2.42%
3.22 		14.60%
3.69 		-8.40%
3.38 		17.16%
3.96 		-6.31%
3.71 		-18.06%
3.04 		0.66%
3.06 		-1.31%
3.02 		-3.97%
2.9 		-1.72%
2.85 		-9.47%
2.58 		0.78%
2.6 		-21.21% 1.46
1987 22.69%
3.19 		7.21%
3.42 		-4.97%
3.25 		8.92%
3.54 		1.69%
3.6 		-9.72%
3.25 		15.38%
3.75 		-6.13%
3.52 		-8.81%
3.21 		-31.15%
2.21 		-27.60%
1.6 		17.50%
1.88 		-27.69% 1.67
1988 -1.60%
1.85 		14.59%
2.12 		3.30%
2.19 		6.39%
2.33 		6.44%
2.48 		0.81%
2.5 		-6.00%
2.35 		-14.89%
2 		-4.00%
1.92 		-4.69%
1.83 		0.00%
1.83 		11.48%
2.04 		8.51% 1.90
1989 0.00%
2.04 		-3.92%
1.96 		-12.76%
1.71 		14.62%
1.96 		-7.65%
1.81 		-3.31%
1.75 		-4.57%
1.67 		0.00%
1.67 		-1.20%
1.65 		-7.88%
1.52 		-5.26%
1.44 		12.50%
1.62 		-20.59% 2.17
1990 -21.60%
1.27 		6.30%
1.35 		2.22%
1.38 		-18.84%
1.12 		15.18%
1.29 		-3.10%
1.25 		-8.00%
1.15 		-4.35%
1.1 		-5.45%
1.04 		-7.69%
0.96 		12.50%
1.08 		1.85%
1.1 		-32.10% 2.48
1991 19.09%
1.31 		25.95%
1.65 		13.94%
1.88 		-3.72%
1.81 		1.10%
1.83 		-13.66%
1.58 		-10.13%
1.42 		-9.15%
1.29 		0.00%
1.29 		20.93%
1.56 		-19.87%
1.25 		26.40%
1.58 		43.64% 2.83
1992 6.96%
1.69 		-4.14%
1.62 		0.00%
1.62 		6.79%
1.73 		-4.62%
1.65 		-3.03%
1.6 		1.25%
1.62 		-2.47%
1.58 		9.49%
1.73 		15.61%
2 		12.50%
2.25 		20.44%
2.71 		71.52% 3.23
1993 1.48%
2.75 		2.18%
2.81 		21.71%
3.42 		-7.89%
3.15 		5.71%
3.33 		-2.40%
3.25 		14.77%
3.73 		9.92%
4.1 		11.22%
4.56 		-18.64%
3.71 		9.97%
4.08 		0.49%
4.1 		51.29% 3.68
1994 4.63%
4.29 		7.69%
4.62 		-6.28%
4.33 		5.31%
4.56 		2.41%
4.67 		2.57%
4.79 		-7.72%
4.42 		21.72%
5.38 		2.23%
5.5 		8.36%
5.96 		-6.38%
5.58 		4.84%
5.85 		42.68% 4.20
1995 -8.03%
5.38 		16.73%
6.28 		1.59%
6.38 		5.33%
6.72 		15.77%
7.78 		9.25%
8.5 		6.24%
9.03 		-4.10%
8.66 		0.00%
8.66 		4.27%
9.03 		2.10%
9.22 		-4.12%
8.84 		51.11% 4.79
1996 -4.52%
8.44 		19.43%
10.08 		4.17%
10.5 		-8.00%
9.66 		7.25%
10.36 		-8.11%
9.52 		-17.75%
7.83 		15.58%
9.05 		12.38%
10.17 		-4.13%
9.75 		23.59%
12.05 		5.39%
12.7 		43.67% 5.46
1997 14.17%
14.5 		-19.86%
11.62 		-3.18%
11.25 		18.93%
13.38 		-0.97%
13.25 		0.23%
13.28 		18.37%
15.72 		5.34%
16.56 		2.29%
16.94 		-9.80%
15.28 		2.68%
15.69 		-11.79%
13.84 		8.98% 6.23
1998 6.58%
14.75 		9.56%
16.16 		2.85%
16.62 		17.15%
19.47 		-36.62%
12.34 		-0.49%
12.28 		-12.46%
10.75 		-34.60%
7.03 		14.22%
8.03 		23.79%
9.94 		2.82%
10.22 		53.52%
15.69 		13.37% 7.11
1999 -5.16%
14.88 		-15.79%
12.53 		18.75%
14.88 		18.01%
17.56 		9.45%
19.22 		30.54%
25.09 		-14.07%
21.56 		19.43%
25.75 		-0.50%
25.62 		3.79%
26.59 		8.12%
28.75 		61.74%
46.5 		196.37% 8.11
2000 0.54%
46.75 		68.17%
78.62 		2.39%
80.5 		-4.58%
76.81 		0.25%
77 		-1.30%
76 		-12.34%
66.62 		50.11%
100 		-17.25%
82.75 		-21.45%
65 		-23.66%
49.62 		3.16%
51.19 		10.09% 9.25
2001 22.29%
62.6 		-40.42%
37.3 		-2.84%
36.24 		30.55%
47.31 		-5.83%
44.55 		-2.92%
43.25 		6.36%
46 		4.07%
47.87 		-31.69%
32.7 		16.21%
38 		11.84%
42.5 		4.45%
44.39 		-13.28% 10.55
2002 -1.33%
43.8 		-15.05%
37.21 		21.04%
45.04 		-17.94%
36.96 		-0.92%
36.62 		-18.90%
29.7 		-18.86%
24.1 		0.00%
24.1 		-18.26%
19.7 		36.04%
26.8 		14.51%
30.69 		-22.22%
23.87 		-46.23% 12.03
2003 0.25%
23.93 		21.86%
29.16 		-5.69%
27.5 		20.44%
33.12 		16.39%
38.55 		-9.68%
34.82 		8.99%
37.95 		8.04%
41 		-7.27%
38.02 		16.60%
44.33 		12.23%
49.75 		-8.24%
45.65 		91.24% 13.72
2004 4.82%
47.85 		4.28%
49.9 		-3.79%
48.01 		-11.27%
42.6 		15.38%
49.15 		-4.21%
47.08 		-15.68%
39.7 		-12.54%
34.72 		11.69%
38.78 		3.82%
40.26 		-8.22%
36.95 		-0.08%
36.92 		-19.12% 15.65
2005 -2.79%
35.89 		2.31%
36.72 		-1.58%
36.14 		-5.62%
34.11 		8.71%
37.08 		0.62%
37.31 		5.07%
39.2 		-7.02%
36.45 		1.89%
37.14 		-6.35%
34.78 		9.03%
37.92 		-5.41%
35.87 		-2.84% 17.85
2006 10.87%
39.77 		-4.10%
38.14 		0.39%
38.29 		-0.97%
37.92 		-11.05%
33.73 		-4.71%
32.14 		0.59%
32.33 		-5.23%
30.64 		-4.08%
29.39 		8.27%
31.82 		2.20%
32.52 		1.08%
32.87 		-8.36% 20.36
2007 -0.37%
32.75 		10.87%
36.31 		-5.01%
34.49 		11.97%
38.62 		-6.24%
36.21 		3.95%
37.64 		-5.82%
35.45 		4.03%
36.88 		-1.95%
36.16 		-7.47%
33.46 		-8.01%
30.78 		2.99%
31.7 		-3.56% 23.22
2008 -10.54%
28.36 		-5.08%
26.92 		9.66%
29.52 		9.11%
32.21 		9.00%
35.11 		-9.51%
31.77 		-3.97%
30.51 		-8.36%
27.96 		-5.76%
26.35 		-18.94%
21.36 		-19.94%
17.1 		11.23%
19.02 		-40.00% 26.48
2009 5.05%
19.98 		-6.71%
18.64 		3.38%
19.27 		10.43%
21.28 		14.71%
24.41 		1.52%
24.78 		10.45%
27.37 		3.22%
28.25 		-2.37%
27.58 		-7.07%
25.63 		17.01%
29.99 		5.30%
31.58 		66.04% 30.20
2010 -14.63%
26.96 		8.46%
29.24 		-1.44%
28.82 		3.85%
29.93 		-2.54%
29.17 		-4.49%
27.86 		6.64%
29.71 		-6.16%
27.88 		12.55%
31.38 		7.30%
33.67 		5.61%
35.56 		5.93%
37.67 		19.28% 34.45
2011 3.08%
38.83 		2.70%
39.88 		-1.25%
39.38 		2.36%
40.31 		2.13%
41.17 		-4.93%
39.14 		-12.11%
34.4 		-4.01%
33.02 		-5.36%
31.25 		17.02%
36.57 		-4.68%
34.86 		2.64%
35.78 		-5.02% 39.29
2012 9.36%
39.13 		0.20%
39.21 		3.03%
40.4 		-3.51%
38.98 		-6.70%
36.37 		3.57%
37.67 		3.74%
39.08 		1.69%
39.74 		-1.41%
39.18 		-0.15%
39.12 		3.78%
40.6 		3.60%
42.06 		17.55% 44.81
2013 3.76%
43.64 		3.62%
45.22 		2.81%
46.49 		-5.38%
43.99 		4.41%
45.93 		-1.89%
45.06 		9.59%
49.38 		-6.28%
46.28 		1.66%
47.05 		4.78%
49.3 		-2.19%
48.22 		5.62%
50.93 		21.09% 51.11
2014 -5.22%
48.27 		5.28%
50.82 		4.57%
53.14 		-3.48%
51.29 		2.13%
52.38 		3.23%
54.07 		-8.21%
49.63 		3.00%
51.12 		-3.19%
49.49 		0.26%
49.62 		10.12%
54.64 		1.61%
55.52 		9.01% 58.30
2015 -6.14%
52.11 		12.34%
58.54 		7.62%
63 		-1.84%
61.84 		9.90%
67.96 		-5.55%
64.19 		-9.13%
58.33 		-4.23%
55.86 		0.98%
56.41 		6.58%
60.12 		2.51%
61.63 		-10.24%
55.32 		-0.36% 66.50
2016 -2.64%
53.86 		-1.62%
52.99 		11.70%
59.19 		-4.85%
56.32 		3.87%
58.5 		-3.18%
56.64 		12.69%
63.83 		-1.99%
62.56 		3.02%
64.45 		-0.54%
64.1 		15.82%
74.24 		-2.18%
72.62 		31.27% 75.85
2017 3.19%
74.94 		9.33%
81.93 		0.02%
81.95 		-7.02%
76.2 		12.55%
85.76 		-9.28%
77.8 		1.56%
79.01 		5.90%
83.67 		2.99%
86.17 		5.95%
91.3 		-5.68%
86.11 		3.39%
89.03 		22.60% 86.51
2018 3.20%
91.88 		-1.88%
90.15 		1.09%
91.13 		-4.15%
87.35 		11.25%
97.18 		-1.30%
95.92 		0.23%
96.14 		2.82%
98.85 		-6.46%
92.46 		-9.46%
83.71 		9.81%
91.92 		-6.63%
85.83 		-3.59% 98.67
2019 15.18%
98.86 		8.19%
106.96 		-1.58%
105.27 		10.42%
116.24 		-16.88%
96.62 		16.82%
112.87 		4.07%
117.46 		-6.50%
109.83 		1.73%
111.73 		-4.56%
106.63 		5.93%
112.95 		5.21%
118.84 		38.46% 112.54
2020 -7.65%
109.75 		-0.64%
109.05 		-17.79%
89.65 		22.25%
109.6 		3.06%
112.95 		8.58%
122.64 		-6.35%
114.85 		1.77%
116.88 		-0.12%
116.74 		1.53%
118.53 		17.34%
139.08 		6.22%
147.73 		24.31% 128.36
2021 -0.27%
147.33 		5.76%
155.82 		-0.47%
155.08 		-1.24%
153.16 		7.47%
164.6 		4.59%
172.16 		-2.75%
167.42 		-2.67%
162.95 		2.78%
167.48 		3.59%
173.49 		3.90%
180.25 		-2.49%
175.77 		18.98% 146.41
2022 -6.71%
163.97 		-2.24%
160.29 		3.05%
165.18 		-6.54%
154.38 		9.08%
168.4 		-13.25%
146.09 		17.71%
171.96 		-11.88%
151.53 		-8.04%
139.34 		2.35%
142.62 		20.54%
171.91 		-4.58%
164.03 		-6.68% 167.00
2023 4.54%
171.47 		7.00%
183.47 		7.49%
197.22 		-8.79%
179.88 		-1.22%
177.69 		9.63%
194.81 		2.42%
199.53 		-8.90%
181.78 		-3.68%
175.09 		-10.14%
157.33 		16.56%
183.38 		8.28%
198.56 		21.05% 190.48
2024 -3.12%
192.36 		-0.28%
191.82 		3.11%
197.79 		1.43%
200.61 		16.89%
234.49 		-2.66%
228.26 		1.37%
231.38 		1.50%
234.84 		-1.99%
230.17 		-0.84%
228.23

14.94% 217.26
Data Source: Yahoo

Performance

Today’s Low
226.11
Today’s High
232.36
52W Low
154.99
52W High
244.14
Today Open
231.9
Prev. Close
226.56
Volume
1648441

Analog Devices, Inc. historical chart

52-Week Range
154.99 - 244.14
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_251411
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
226.11 - 232.36
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ADI

Analog Devices, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.92 03 Sep 2024
Cash Dividend 0.92 04 Jun 2024
Cash Dividend 0.92 04 Mar 2024
Cash Dividend 0.86 01 Dec 2023
Cash Dividend 0.86 01 Sep 2023
Cash Dividend 0.86 02 Jun 2023
Cash Dividend 0.86 24 Feb 2023
Cash Dividend 0.76 02 Dec 2022
Cash Dividend 0.76 29 Aug 2022
Cash Dividend 0.76 27 May 2022
Cash Dividend 0.76 24 Feb 2022
Cash Dividend 0.69 02 Dec 2021
Cash Dividend 0.69 26 Aug 2021
Cash Dividend 0.69 27 May 2021
Cash Dividend 0.69 25 Feb 2021
Cash Dividend 0.62 03 Dec 2020
Cash Dividend 0.62 27 Aug 2020
Cash Dividend 0.62 28 May 2020
Cash Dividend 0.62 27 Feb 2020
Cash Dividend 0.54 05 Dec 2019
Cash Dividend 0.54 29 Aug 2019
Cash Dividend 0.54 30 May 2019
Cash Dividend 0.54 28 Feb 2019
Cash Dividend 0.48 28 Nov 2018
Cash Dividend 0.48 30 Aug 2018
Cash Dividend 0.48 07 Jun 2018
Cash Dividend 0.48 08 Mar 2018
Cash Dividend 0.45 30 Nov 2017
Cash Dividend 0.45 07 Sep 2017
Cash Dividend 0.45 07 Jun 2017
Cash Dividend 0.45 22 Feb 2017
Cash Dividend 0.42 30 Nov 2016
Cash Dividend 0.42 24 Aug 2016
Cash Dividend 0.42 25 May 2016
Cash Dividend 0.42 24 Feb 2016
Cash Dividend 0.40 02 Dec 2015
Cash Dividend 0.40 26 Aug 2015
Cash Dividend 0.40 27 May 2015
Cash Dividend 0.40 25 Feb 2015
Cash Dividend 0.37 03 Dec 2014
Cash Dividend 0.37 03 Sep 2014
Cash Dividend 0.37 28 May 2014
Cash Dividend 0.37 26 Feb 2014
Cash Dividend 0.34 04 Dec 2013
Cash Dividend 0.34 28 Aug 2013
Cash Dividend 0.34 29 May 2013
Cash Dividend 0.34 27 Feb 2013
Cash Dividend 0.30 05 Dec 2012
Cash Dividend 0.30 29 Aug 2012
Cash Dividend 0.30 30 May 2012
Cash Dividend 0.30 07 Mar 2012
Cash Dividend 0.25 30 Nov 2011
Cash Dividend 0.25 24 Aug 2011
Cash Dividend 0.25 25 May 2011
Cash Dividend 0.22 02 Mar 2011
Cash Dividend 0.22 01 Dec 2010
Cash Dividend 0.22 25 Aug 2010
Cash Dividend 0.22 26 May 2010
Cash Dividend 0.20 03 Mar 2010
Cash Dividend 0.20 02 Dec 2009
Cash Dividend 0.20 25 Aug 2009
Cash Dividend 0.20 27 May 2009
Cash Dividend 0.20 04 Mar 2009
Cash Dividend 0.20 03 Dec 2008
Cash Dividend 0.20 27 Aug 2008
Cash Dividend 0.20 28 May 2008
Cash Dividend 0.18 05 Mar 2008
Cash Dividend 0.18 05 Dec 2007
Cash Dividend 0.18 29 Aug 2007
Cash Dividend 0.18 30 May 2007
Cash Dividend 0.18 07 Mar 2007
Cash Dividend 0.16 21 Nov 2006
Cash Dividend 0.16 23 Aug 2006
Cash Dividend 0.16 24 May 2006
Cash Dividend 0.12 22 Feb 2006
Cash Dividend 0.10 22 Nov 2005
Cash Dividend 0.10 24 Aug 2005
Cash Dividend 0.10 25 May 2005
Cash Dividend 0.06 23 Feb 2005
Cash Dividend 0.06 01 Dec 2004
Cash Dividend 0.06 25 Aug 2004
Cash Dividend 0.06 26 May 2004
Cash Dividend 0.04 25 Feb 2004
Cash Dividend 0.04 25 Nov 2003
Data Source: Yahoo

Analog Devices, Inc. Split History

BonusRatioEx Date
Split 2:1 16 Mar 2000
Split 4:3 07 Jan 1997
Split 3:2 04 Jan 1996
Split 3:2 05 Jan 1995
Split 4:3 15 Apr 1986
Split 4:3 17 Apr 1984
Split 3:2 05 Apr 1983
Split 5:4 13 Apr 1982
Split 5:4 07 Apr 1981
Data Source: Yahoo

Analog Devices, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 228.23231.90232.36226.111.670.74%
03 Oct 2024 226.56224.63228.84224.46-1.17-0.51%
02 Oct 2024 227.73224.98229.97223.544.061.82%
01 Oct 2024 223.67228.93229.44222.40-6.50-2.82%
30 Sep 2024 230.17228.90230.56226.66-1.88-0.81%
27 Sep 2024 232.05234.71235.26231.09-0.41-0.18%
26 Sep 2024 232.46232.62233.98224.815.822.57%
25 Sep 2024 226.64224.10227.58224.10-0.69-0.30%
24 Sep 2024 227.33228.64230.80226.821.320.58%
23 Sep 2024 226.01224.78226.84224.20-0.77-0.34%
20 Sep 2024 226.78231.97232.48224.35-6.67-2.86%
19 Sep 2024 233.45230.00235.76227.8710.814.86%
18 Sep 2024 222.64228.87228.87221.96-2.71-1.20%
17 Sep 2024 225.35227.44229.04222.652.070.93%
16 Sep 2024 223.28222.39224.46220.69-2.14-0.95%
13 Sep 2024 225.42223.84226.55223.013.891.76%
12 Sep 2024 221.53223.44223.45218.93-3.54-1.57%
11 Sep 2024 225.07219.89225.72214.716.352.90%
10 Sep 2024 218.72217.50219.03214.120.160.07%
09 Sep 2024 218.56217.01219.31216.054.922.30%
06 Sep 2024 213.64218.57219.41212.70-5.42-2.47%
05 Sep 2024 219.06219.48221.62217.72-2.74-1.24%
04 Sep 2024 221.80220.01223.98218.123.091.41%
03 Sep 2024 218.71228.69230.02217.65-16.13-6.87%
30 Aug 2024 234.84234.94236.14231.823.951.71%
29 Aug 2024 230.89229.49235.11229.483.721.64%
28 Aug 2024 227.17231.08233.25225.14-4.67-2.01%
27 Aug 2024 231.84225.11232.35224.316.232.76%
26 Aug 2024 225.61227.84228.19223.79-2.78-1.22%
23 Aug 2024 228.39225.85229.21224.766.482.92%
22 Aug 2024 221.91225.68228.26221.26-5.59-2.46%
21 Aug 2024 227.50229.52236.86224.814.011.79%
20 Aug 2024 223.49223.96226.02221.39-2.46-1.09%
19 Aug 2024 225.95222.43226.08221.492.761.24%
16 Aug 2024 223.19223.05223.80221.42-0.48-0.21%
15 Aug 2024 223.67220.45224.24219.428.353.88%
14 Aug 2024 215.32216.92218.11212.80-2.69-1.23%
13 Aug 2024 218.01213.25218.60213.205.932.80%
12 Aug 2024 212.08212.15213.40210.000.770.36%
09 Aug 2024 211.31209.95213.73209.16-2.33-1.09%
08 Aug 2024 213.64206.19214.14204.2712.336.12%
07 Aug 2024 201.31210.47211.42200.86-3.57-1.74%
06 Aug 2024 204.88201.36208.70201.184.322.15%
05 Aug 2024 200.56206.03209.09198.73-7.40-3.56%
02 Aug 2024 207.96212.48213.07206.71-10.96-5.01%
01 Aug 2024 218.92228.08231.20216.77-12.46-5.39%
31 Jul 2024 231.38229.76232.16226.946.803.03%
30 Jul 2024 224.58228.85230.18222.90-2.82-1.24%
29 Jul 2024 227.40228.74230.27225.330.970.43%
26 Jul 2024 226.43225.30227.25222.975.512.49%
25 Jul 2024 220.92221.51227.61217.25-3.70-1.65%
24 Jul 2024 224.62230.63230.96223.74-5.70-2.47%
23 Jul 2024 230.32234.10236.92229.03-9.72-4.05%
22 Jul 2024 240.04237.12240.26233.328.823.81%
19 Jul 2024 231.22240.30240.30230.74-7.77-3.25%
18 Jul 2024 238.99236.48241.10236.293.381.43%
17 Jul 2024 235.61240.48244.14235.41-7.72-3.17%
16 Jul 2024 243.33239.01243.83237.655.612.36%
15 Jul 2024 237.72237.14239.77236.10-0.84-0.35%
12 Jul 2024 238.56238.35242.16236.154.822.06%
11 Jul 2024 233.74238.76239.20233.67-4.59-1.93%
10 Jul 2024 238.33234.46239.09233.106.322.72%
09 Jul 2024 232.01233.76234.26230.91-1.33-0.57%
08 Jul 2024 233.34232.18233.75231.672.451.06%
05 Jul 2024 230.89231.42231.51228.370.870.38%
03 Jul 2024 230.02228.67230.99227.041.780.78%
02 Jul 2024 228.24224.56228.37224.563.061.36%
01 Jul 2024 225.18226.70226.95223.92-3.08-1.35%
28 Jun 2024 228.26228.15232.07226.861.580.70%
27 Jun 2024 226.68227.00228.44225.98-1.16-0.51%
26 Jun 2024 227.84229.32229.99226.57-2.50-1.09%
25 Jun 2024 230.34231.08231.08225.841.880.82%
24 Jun 2024 228.46231.05231.94228.10-2.59-1.12%
21 Jun 2024 231.05231.54231.88229.071.540.67%
20 Jun 2024 229.51232.43232.67228.81-5.87-2.49%
18 Jun 2024 235.38231.74236.43231.282.991.29%
17 Jun 2024 232.39230.54232.50227.941.200.52%
14 Jun 2024 231.19230.10232.57229.45-2.84-1.21%
13 Jun 2024 234.03232.55236.25232.49-4.41-1.85%
12 Jun 2024 238.44239.03240.58236.442.140.91%
11 Jun 2024 236.30233.65236.51233.130.930.40%
10 Jun 2024 235.37232.29235.98231.190.600.26%
07 Jun 2024 234.77236.05237.61233.27-2.64-1.11%
06 Jun 2024 237.41234.52238.38233.291.730.73%
05 Jun 2024 235.68232.00235.97231.225.052.19%
04 Jun 2024 230.63231.86232.18228.95-1.58-0.68%
03 Jun 2024 232.21235.09236.29228.51-2.28-0.97%
31 May 2024 234.49230.10234.73227.654.491.95%
30 May 2024 230.00228.68230.69228.011.850.81%
29 May 2024 228.15229.74231.63227.83-5.29-2.27%
28 May 2024 233.44230.44234.29230.440.930.40%
24 May 2024 232.51236.33238.32232.20-2.05-0.87%
23 May 2024 234.56240.88241.88232.00-5.60-2.33%
22 May 2024 240.16227.79240.37224.7523.5210.86%
21 May 2024 216.64215.20217.08214.55-0.84-0.39%
20 May 2024 217.48214.96218.70213.943.401.59%
17 May 2024 214.08214.51215.63212.97-0.04-0.02%
16 May 2024 214.12216.00216.00213.66-1.63-0.76%
15 May 2024 215.75214.43215.90212.713.811.80%
14 May 2024 211.94209.00212.42206.713.561.71%
13 May 2024 208.38208.83209.75208.051.190.57%
10 May 2024 207.19205.95207.76205.242.401.17%
09 May 2024 204.79204.48205.46203.70-0.07-0.03%
08 May 2024 204.86202.39205.00201.811.290.63%
07 May 2024 203.57204.50205.77203.530.250.12%
06 May 2024 203.32200.17203.43200.003.691.85%
03 May 2024 199.63199.04201.83199.043.141.60%
02 May 2024 196.49196.10197.32191.592.601.34%
01 May 2024 193.89197.06199.52193.85-6.72-3.35%
30 Apr 2024 200.61203.63204.20200.50-3.29-1.61%
29 Apr 2024 203.90200.81203.98200.641.930.96%
26 Apr 2024 201.97197.06202.60196.974.032.04%
25 Apr 2024 197.94197.86199.10195.101.440.73%
24 Apr 2024 196.50200.03201.68195.036.573.46%
23 Apr 2024 189.93187.00190.86186.433.621.94%
22 Apr 2024 186.31184.44188.31183.192.951.61%
19 Apr 2024 183.36187.09187.93182.57-4.22-2.25%
18 Apr 2024 187.58188.32190.20186.60-1.85-0.98%
17 Apr 2024 189.43192.42192.83189.20-1.80-0.94%
16 Apr 2024 191.23192.75194.04190.470.940.49%
15 Apr 2024 190.29194.95195.88189.23-1.98-1.03%
12 Apr 2024 192.27195.03196.66192.08-6.37-3.21%
11 Apr 2024 198.64197.96199.09194.242.311.18%
10 Apr 2024 196.33200.38200.75195.40-7.79-3.82%
09 Apr 2024 204.12198.51204.20197.927.433.78%
08 Apr 2024 196.69194.63196.98194.031.930.99%
05 Apr 2024 194.76192.63195.66191.172.811.46%
04 Apr 2024 191.95198.35198.70191.33-3.41-1.75%
03 Apr 2024 195.36193.00196.67192.650.480.25%
02 Apr 2024 194.88195.22195.58192.74-1.74-0.88%
01 Apr 2024 196.62197.40199.69196.18-1.17-0.59%
28 Mar 2024 197.79194.04198.57193.934.462.31%
27 Mar 2024 193.33190.68193.40189.384.372.31%
26 Mar 2024 188.96190.63191.93188.76-1.67-0.88%
25 Mar 2024 190.63190.81192.11190.43-2.88-1.49%
22 Mar 2024 193.51195.29195.62192.55-1.64-0.84%
21 Mar 2024 195.15196.63198.67194.300.830.43%
20 Mar 2024 194.32190.46194.75189.953.781.98%
19 Mar 2024 190.54190.33191.08188.10-0.68-0.36%
18 Mar 2024 191.22197.21198.29191.12-3.98-2.04%
15 Mar 2024 195.20188.75195.92188.750.770.40%
14 Mar 2024 194.43199.06199.90193.54-4.17-2.10%
13 Mar 2024 198.60198.45199.83197.42-0.60-0.30%
12 Mar 2024 199.20199.30199.60196.530.990.50%
11 Mar 2024 198.21194.60198.49194.602.271.16%
08 Mar 2024 195.94199.00199.67195.58-2.30-1.16%
07 Mar 2024 198.24193.68199.39193.686.543.41%
06 Mar 2024 191.70191.37194.00190.391.901.00%
05 Mar 2024 189.80193.29195.05188.89-4.86-2.50%
04 Mar 2024 194.66195.83196.23193.70-1.50-0.76%
01 Mar 2024 196.16192.55197.22191.624.342.26%
29 Feb 2024 191.82190.13192.29188.764.062.16%
28 Feb 2024 187.76187.20188.65186.22-1.31-0.69%
27 Feb 2024 189.07189.80190.37187.990.060.03%
26 Feb 2024 189.01191.28191.49188.88-1.10-0.58%
23 Feb 2024 190.11193.06193.06189.87-1.80-0.94%
22 Feb 2024 191.91197.14197.34189.04-1.81-0.93%
21 Feb 2024 193.72190.26194.29190.174.322.28%
20 Feb 2024 189.40187.25189.51186.021.160.62%
16 Feb 2024 188.24187.59190.52186.060.700.37%
15 Feb 2024 187.54187.78189.33186.691.220.65%
14 Feb 2024 186.32185.91187.08184.751.630.88%
13 Feb 2024 184.69188.16188.95183.01-9.36-4.82%
12 Feb 2024 194.05194.68195.68192.61-0.97-0.50%
09 Feb 2024 195.02195.53195.53193.450.960.49%
08 Feb 2024 194.06192.97195.17191.912.091.09%
07 Feb 2024 191.97191.83192.82188.882.261.19%
06 Feb 2024 189.71193.21193.21189.02-2.85-1.48%
05 Feb 2024 192.56192.79193.99190.420.460.24%
02 Feb 2024 192.10190.33192.88189.740.090.05%
01 Feb 2024 192.01192.11192.63188.74-0.35-0.18%
31 Jan 2024 192.36193.51196.09191.62-2.38-1.22%
30 Jan 2024 194.74195.83196.56193.35-2.46-1.25%
29 Jan 2024 197.20193.94197.32192.923.271.69%
26 Jan 2024 193.93195.32196.47193.47-3.37-1.71%
25 Jan 2024 197.30202.00202.05196.96-1.00-0.50%
24 Jan 2024 198.30200.86202.44197.86-3.07-1.52%
23 Jan 2024 201.37197.14201.57196.894.062.06%
22 Jan 2024 197.31196.00197.85195.472.541.30%
19 Jan 2024 194.77191.36195.58191.044.802.53%
18 Jan 2024 189.97190.36190.72187.714.542.45%
17 Jan 2024 185.43184.68185.70182.88-2.36-1.26%
16 Jan 2024 187.79187.85189.37185.45-0.57-0.30%
12 Jan 2024 188.36189.69190.31187.42-0.60-0.32%
11 Jan 2024 188.96188.38189.76185.730.590.31%
10 Jan 2024 188.37189.62189.62186.35-1.39-0.73%
09 Jan 2024 189.76186.50190.32185.890.780.41%
08 Jan 2024 188.98187.18189.46187.012.431.30%
05 Jan 2024 186.55186.01187.80184.980.480.26%
04 Jan 2024 186.07181.90186.89181.81-2.89-1.53%
03 Jan 2024 188.96190.77191.10188.66-4.62-2.39%
02 Jan 2024 193.58197.07197.07191.51-4.98-2.51%
29 Dec 2023 198.56199.87200.70198.09-1.68-0.84%
28 Dec 2023 200.24200.86201.47199.710.890.45%
27 Dec 2023 199.35198.87199.44198.080.480.24%
26 Dec 2023 198.87197.90199.83197.541.770.90%
22 Dec 2023 197.10197.62199.46195.730.820.42%
21 Dec 2023 196.28195.12197.70194.774.092.13%
20 Dec 2023 192.19196.26197.44192.06-5.64-2.85%
19 Dec 2023 197.83197.70198.10196.691.240.63%
18 Dec 2023 196.59200.88201.19196.16-4.29-2.14%
15 Dec 2023 200.88201.94202.77200.020.710.35%
14 Dec 2023 200.17193.19200.26193.197.904.11%
13 Dec 2023 192.27191.41193.09189.661.300.68%
12 Dec 2023 190.97190.22191.05189.120.840.44%
11 Dec 2023 190.13185.65191.11185.565.252.84%
08 Dec 2023 184.88184.25186.30183.810.500.27%
07 Dec 2023 184.38182.34185.72180.373.812.11%
06 Dec 2023 180.57183.00183.00180.17-0.06-0.03%
05 Dec 2023 180.63182.22182.51179.63-2.63-1.44%
04 Dec 2023 183.26181.66183.45180.180.190.10%
01 Dec 2023 183.07182.77183.88181.16-0.31-0.17%
30 Nov 2023 183.38183.18183.50180.760.670.37%
29 Nov 2023 182.71185.29186.93182.53-0.49-0.27%
28 Nov 2023 183.20183.26184.55182.34-0.57-0.31%
27 Nov 2023 183.77182.66184.38181.430.720.39%
24 Nov 2023 183.05182.80183.39182.210.380.21%
22 Nov 2023 182.67182.16184.21181.441.420.78%
21 Nov 2023 181.25183.06184.53179.44-2.57-1.40%
20 Nov 2023 183.82182.09184.70182.090.770.42%
17 Nov 2023 183.05182.92183.57181.123.211.78%
16 Nov 2023 179.84181.33181.66178.66-0.94-0.52%
15 Nov 2023 180.78179.02182.81179.023.201.80%
14 Nov 2023 177.58175.20178.30175.006.924.05%
13 Nov 2023 170.66170.75171.62170.10-1.66-0.96%
10 Nov 2023 172.32169.28172.99167.845.193.11%
09 Nov 2023 167.13169.48170.62166.78-1.78-1.05%
08 Nov 2023 168.91168.50170.50167.500.800.48%
07 Nov 2023 168.11167.57169.12166.940.540.32%
06 Nov 2023 167.57167.44168.92165.59-0.35-0.21%
03 Nov 2023 167.92165.94169.46165.943.582.18%
02 Nov 2023 164.34161.98165.27161.645.103.20%
01 Nov 2023 159.24157.46159.48155.471.911.21%
31 Oct 2023 157.33156.50157.64155.161.450.93%
30 Oct 2023 155.88157.62158.02154.99-4.69-2.92%
27 Oct 2023 160.57161.48162.49159.80-0.29-0.18%
26 Oct 2023 160.86160.87163.93160.681.070.67%
25 Oct 2023 159.79162.01162.49159.00-5.14-3.12%
24 Oct 2023 164.93164.62165.32162.851.060.65%
23 Oct 2023 163.87165.55167.31163.65-2.65-1.59%
20 Oct 2023 166.52169.02169.74166.01-2.20-1.30%
19 Oct 2023 168.72172.93173.03168.23-2.55-1.49%
18 Oct 2023 171.27170.70172.96169.72-1.34-0.78%
17 Oct 2023 172.61169.49174.07168.73-0.14-0.08%
16 Oct 2023 172.75171.73173.75171.501.680.98%
13 Oct 2023 171.07173.98174.26170.03-2.53-1.46%
12 Oct 2023 173.60175.89176.18172.22-1.32-0.75%
11 Oct 2023 174.92176.37177.10173.24-1.05-0.60%
10 Oct 2023 175.97173.65177.57173.472.651.53%
09 Oct 2023 173.32172.85173.90171.43-0.65-0.37%
06 Oct 2023 173.97170.71175.29170.131.871.09%
05 Oct 2023 172.10174.22174.63169.89-1.69-0.97%
04 Oct 2023 173.79172.59174.33171.722.281.33%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 73.24
52-Week Low Change % 0.47%
52-Week High Change -15.91
52-Week High Change % -0.07%

Stock Price Average

50 Day Average 222.66
50 Day Average Change 5.57
50 Day Average Change % 0.03%
200 Day Average 210.39
200 Day Average Change 17.84
200 Day Average Change % 0.08%

Share Statistics

Analog Devices, Inc. Financials

 2019-10-312020-10-312021-10-312022-10-312023-10-312024-07-31
Amortization Cash Flow 577148000.0843359000.02014161000.01958399000.01771523000.0
Amortization Of Intangibles 577148000.0843359000.02014161000.01958399000.01771523000.0
Asset Impairment Charge 0.00.091953000.00.0 
Beginning Cash Position 648322000.01055860000.01977964000.01470572000.01149246000.0
Capital Expenditure -165692000.0-343676000.0-699308000.0-1261463000.0-1041446000.0
Cash Dividends Paid -886155000.0-1109344000.0-1544552000.0-1679106000.0-1766688000.0
Cash Flow From Continuing Financing Activities -1420608000.0-3959664000.0-4290720000.0-4063760000.0-1559915000.0
Cash Flow From Continuing Investing Activities -180523000.02143525000.0-657368000.0-1266385000.0-1472305000.0
Cash Flow From Continuing Operating Activities 2008487000.02735069000.04475402000.04817634000.03989006000.0
Change In Account Payable 103104000.0208444000.0171772000.0-499316000.0 
Change In Income Tax Payable 29441000.0-6797000.0-91852000.0-263716000.0 
Change In Inventory 1760000.0-65114000.0-470725000.0-242299000.0 
Change In Other Current Assets 0.0-39329000.0397000.0-25819000.0 
Change In Other Current Liabilities 124409000.0-31638000.0-84765000.050289000.0 
Change In Other Working Capital7000.0 -1000.0   
Change In Payable 132545000.0201647000.079920000.0-763032000.0 
Change In Payables And Accrued Expense 132545000.0201647000.079920000.0-763032000.0 
Change In Prepaid Assets -3666000.0-59117000.0-64584000.04543000.0 
Change In Receivables -101626000.0-114504000.0-343908000.0330728000.0 
Change In Tax Payable 29441000.0-6797000.0-91852000.0-263716000.0 
Change In Working Capital 153422000.0-108055000.0-883665000.0-645590000.0226189000.0
Changes In Account Receivables -101626000.0-114504000.0-343908000.0330728000.0 
Changes In Cash 407356000.0918930000.0-472686000.0-512511000.0956786000.0
Common Stock Dividend Paid -886155000.0-1109344000.0-1544552000.0-1679106000.0-1766688000.0
Common Stock Payments -244487000.0-3105144000.0-2577015000.0-2963955000.0-990649000.0
Deferred Income Tax -113948000.0-406922000.0-326755000.0-452946000.0-291119000.0
Deferred Tax -113948000.0-406922000.0-326755000.0-452946000.0-291119000.0
Depreciation 233775000.0231275000.0283338000.0334704000.0348449000.0
Depreciation Amortization Depletion 810923000.01074634000.02297499000.02293103000.02119972000.0
Depreciation And Amortization 810923000.01074634000.02297499000.02293103000.02119972000.0
Effect Of Exchange Rate Changes 182000.03174000.0-34706000.00.0 
End Cash Position 1055860000.01977964000.01470572000.0958061000.02106032000.0
Financing Cash Flow -1420608000.0-3959664000.0-4290720000.0-4063760000.0-1559915000.0
Free Cash Flow 1842795000.02391393000.03776094000.03556171000.02947560000.0
Gain Loss On Sale Of PPE0.00.0-13557000.0   
Investing Cash Flow -180523000.02143525000.0-657368000.0-1266385000.0-1472305000.0
Issuance Of Debt 745646000.04339640000.0696130000.05287124000.011437963000.0
Long Term Debt Issuance 745646000.03939640000.0296130000.00.01087856000.0
Long Term Debt Payments -1100000000.0-3591982000.0-519116000.0-65688000.00.0
Net Business Purchase And Sale 0.02450550000.00.00.0 
Net Common Stock Issuance -244487000.0-3105144000.0-2577015000.0-2963955000.0-990649000.0
Net Income From Continuing Operations 1220761000.01390422000.02748561000.03314579000.01655631000.0
Net Investment Purchase And Sale0.00.030125000.0   
Net Issuance Payments Of Debt -354354000.0347658000.0-222986000.0481536000.01090589000.0
Net Long Term Debt Issuance -354354000.0347658000.0-222986000.0-65688000.01087856000.0
Net Other Financing Charges -4015000.0-155939000.019946000.0-20843000.0-15128000.0
Net Other Investing Changes -14831000.036651000.041940000.0-4922000.08042000.0
Net PPEPurchase And Sale -165692000.0-343676000.0-699308000.0-1261463000.0-1041446000.0
Net Preferred Stock Issuance0.00.0-500000000.0   
Net Short Term Debt Issuance 0.00.00.0547224000.02733000.0
Operating Cash Flow 2008487000.02735069000.04475402000.04817634000.03989006000.0
Operating Gains Losses  215150000.0   
Other Non Cash Items -212189000.0326229000.0224322000.08665000.013361000.0
Preferred Stock Payments0.00.0-500000000.0   
Proceeds From Stock Option Exercised 68403000.063105000.033887000.0118608000.0121961000.0
Purchase Of Business-11170000.0-14196000.0-24950000.0   
Purchase Of Investment0.0     
Purchase Of PPE -165692000.0-343676000.0-699308000.0-1261463000.0-1041446000.0
Repayment Of Debt -1100000000.0-3991982000.0-919116000.0-4805588000.0-10347374000.0
Repurchase Of Capital Stock -244487000.0-3105144000.0-2577015000.0-2963955000.0-990649000.0
Sale Of Business 0.02450550000.00.00.0 
Sale Of Investment0.00.030125000.0   
Sale Of PPE0.00.035714000.0   
Short Term Debt Issuance 350000000.0400000000.0400000000.05287124000.010350107000.0
Short Term Debt Payments -350000000.0-400000000.0-400000000.0-4739900000.0-10347374000.0
Stock Based Compensation 149518000.0243611000.0323487000.0299823000.0264972000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.