ADI: Analog Devices Inc.
$ 241.81 |
|
-- 0 0% |
Open: | 241.81 |
High: | 241.81 |
Low: | 241.81 |
Volume: | N/A |
$ 241.81
-3.87 -1.58%
Open: | 244.81 |
High: | 245.31 |
Low: | 240.36 |
Volume: | 2,724,457 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-07 | 244.81 | 245.31 | 240.36 | 241.81 | 2,724,457 | -3.87 | -1.58 |
2025-07-03 | 245.84 | 246.55 | 244.18 | 245.68 | 1,837,345 | +0.53 | +0.22 |
2025-07-02 | 240.47 | 245.44 | 240.03 | 245.15 | 3,169,781 | +4.51 | +1.87 |
2025-07-01 | 236.54 | 241.81 | 235.82 | 240.64 | 3,500,630 | +2.62 | +1.10 |
2025-06-30 | 237.54 | 238.67 | 235.66 | 238.02 | 3,241,593 | +1.06 | +0.45 |
2025-06-27 | 237.00 | 239.07 | 234.94 | 236.96 | 3,617,735 | -0.34 | -0.14 |
2025-06-26 | 236.03 | 238.22 | 235.10 | 237.30 | 3,054,773 | +2.62 | +1.12 |
2025-06-25 | 235.60 | 236.45 | 231.62 | 234.68 | 3,540,695 | -0.30 | -0.13 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,230.71 | -175.65 | -0.40 | 228,842,709 |
DJTA
Dow Jones Transportation Average |
15,918.98 | +107.86 | +0.68 | 71,746,976 |
SPX
S&P 500 Index |
6,223.33 | -6.65 | -0.11 | |
OEX
S&P 100 Index |
3,050.50 | -5.35 | -0.18 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,692.50 | +6.93 | +0.03 | |
NYA
NYSE Composite Index |
20,549.61 | +4.01 | +0.02 | |
XAX
NYSE AMEX Composite Index |
5,886.52 | +20.51 | +0.35 | |
RUI
RUSSELL 1000 Index |
3,408.02 | -2.84 | -0.08 | |
RUT
Russell 2000 Index |
2,232.19 | +17.97 | +0.81 | |
RUA
Russell 3000 Index |
3,542.64 | -1.60 | -0.05 | |
VIX
CBOE Volatility Index |
16.89 | -0.90 | -5.06 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.48 | -2.12 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.51 | -2.36 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.57 | -0.64 | -3.17 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,381.26 | +3.40 | +0.03 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
241.81 | 0.00 | 0.00 |