ADI: Analog Devices Inc.

As of Thursday, March 23rd, 2023

$ 186.61

-- 0 0%

Open: 186.61
High: 186.61
Low: 186.61
Volume: N/A
Previous Close on Wednesday, March 22nd, 2023

$ 186.61

-1.79 -0.95%

Open: 188.86
High: 191.50
Low: 186.35
Volume: 3,415,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-22 188.86 191.50 186.35 186.61 3,415,279 -1.79 -0.95
2023-03-21 188.88 189.92 186.00 188.40 3,232,717 +1.34 +0.72
2023-03-20 186.10 187.52 185.12 187.06 2,902,373 +1.21 +0.65
2023-03-17 187.39 188.80 184.47 185.85 6,216,152 -0.78 -0.42
2023-03-16 181.32 187.31 180.20 186.63 3,753,482 +3.70 +2.02
2023-03-15 184.23 185.51 180.34 182.93 3,972,728 -3.65 -1.96
2023-03-14 184.96 188.03 183.99 186.58 4,147,368 +4.03 +2.21
2023-03-13 179.81 184.30 179.08 182.55 3,310,169 +0.79 +0.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 191.50
On 2023-03-22		 180.20
On 2023-03-16		 3.68 2.01 188.80
On 2023-03-17		 185.12
On 2023-03-20		 -1.95 186.91
10D 191.50
On 2023-03-22		 179.08
On 2023-03-13		 0.04 0.02 188.79
On 2023-03-09		 179.08
On 2023-03-13		 -5.14 185.19
20D 191.50
On 2023-03-22		 179.08
On 2023-03-13		 2.85 1.55 188.79
On 2023-03-09		 179.08
On 2023-03-13		 -5.14 184.91
WTD 191.50
On 2023-03-22		 185.12
On 2023-03-20		 0.76 0.41 187.52
On 2023-03-20		 187.52
On 2023-03-20		 0.00 187.36
MTD 191.50
On 2023-03-22		 179.08
On 2023-03-13		 3.14 1.71 188.79
On 2023-03-09		 179.08
On 2023-03-13		 -5.14 185.18
As of Wednesday, March 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.01 +1.42 +1.58 337,015
KO

The Coca-Cola Company

59.95 -0.11 -0.17 1,771,703
PFE

Pfizer Inc.

40.41 +0.40 +1.00 1,029,124
VZ

Verizon Communications Inc.

37.36 +0.05 +0.13 1,116,421
VIX

CBOE Volatility Index

20.69 -1.57 -7.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,247.65 +217.54 +0.68 21,827,212
DJTA

Dow Jones Transportation Average

13,813.60 +103.89 +0.76 4,777,879
SPX

S&P 500 Index

3,973.94 +36.97 +0.94
OEX

S&P 100 Index

1,818.87 +19.03 +1.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,757.71 +190.56 +1.52
NYA

NYSE Composite Index

14,851.19 +110.11 +0.75
XAX

NYSE AMEX Composite Index

4,096.61 +71.29 +1.77
RUI

RUSSELL 1000 Index

2,176.91 +19.63 +0.91
RUT

Russell 2000 Index

1,743.97 +16.62 +0.96
RUA

Russell 3000 Index

2,286.19 +20.68 +0.91
W5000

Wilshire 5000 Total Market Index

39,336.28 +367.24 +0.94
VIX

CBOE Volatility Index

20.69 -1.57 -7.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.87 -0.68 -2.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.65 -1.01 -3.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.17 -1.21 -4.96
VXN

CBOE NASDAQ 100 Volatility Index

25.16 -1.44 -5.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,415.84 +63.72 +1.00
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

186.61 0.00 0.00