ADI (Analog Devices Inc.) Stock Historical Data

As of Monday, May 13th, 2024

$ 207.19

-- 0 0%

Open: 207.19
High: 207.19
Low: 207.19
Volume: N/A
Previous Close on Friday, May 10th, 2024

$ 207.19

+2.40 +1.17%

Open: 205.95
High: 207.76
Low: 205.24
Volume: 2,616,960
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.82 -3.56 -2.18 5,837,835
KO

The Coca-Cola Company

63.52 +0.26 +0.41 7,062,828
PFE

Pfizer Inc.

28.39 +0.38 +1.34 26,573,492
VZ

Verizon Communications Inc.

40.51 +0.11 +0.26 14,550,132
VIX

CBOE Volatility Index

13.63 +1.08 +8.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,453.55 -59.29 -0.15 230,030,910
DJTA

Dow Jones Transportation Average

15,625.36 +27.87 +0.18 78,947,002
SPX

S&P 500 Index

5,220.61 -2.07 -0.04
OEX

S&P 100 Index

2,481.53 +1.73 +0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,194.49 +33.31 +0.18
NYA

NYSE Composite Index

18,137.33 -24.73 -0.14
XAX

NYSE AMEX Composite Index

4,874.85 -15.50 -0.32
RUI

RUSSELL 1000 Index

2,858.81 -1.04 -0.04
RUT

Russell 2000 Index

2,063.76 +3.98 +0.19
RUA

Russell 3000 Index

2,985.52 -0.73 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.63 +1.08 +8.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.62 -0.06 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.83 +0.16 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.86 +0.20 +1.36
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,955.66 +14.35 +0.16
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

207.19 0.00 0.00