ADI (Analog Devices Inc.) Stock Historical Data

As of Thursday, August 6th, 2026

$ 377.31

-0.38 -0.10%

Open: 375.25
High: 384.40
Low: 373.00
Volume: 3,528,538
Previous Close on Wednesday, August 5th, 2026

$ 377.69

-2.60 -0.68%

Open: 379.49
High: 384.13
Low: 374.64
Volume: 2,815,163
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,048
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,740,389
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,762,077
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,719,893
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 410,863,696
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,254,774
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.54 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.67 -0.30 -1.58
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

377.31 -0.38 -0.10 3,528,538