ADI (Analog Devices Inc.) Stock Historical Data

As of Wednesday, July 15th, 2026

$ 390.96

-1.74 -0.44%

Open: 397.35
High: 400.69
Low: 383.28
Volume: 3,096,435
Previous Close on Tuesday, July 14th, 2026

$ 392.70

+6.69 +1.73%

Open: 398.28
High: 400.47
Low: 392.00
Volume: 3,029,720
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
EA

Electronic Arts Inc.

207.27 +0.62 +0.30 4,511,546
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
AGIO

Agios Pharmaceuticals Inc.

39.87 -0.05 -0.13 624,728
ADI

Analog Devices Inc.

390.96 -1.74 -0.44 3,096,435