ADI: Analog Devices Inc.

As of Friday, December 2nd, 2022

$ 168.63

-2.85 -1.66%

Open: 167.20
High: 168.79
Low: 165.24
Volume: 3,055,209
Previous Close on Thursday, December 1st, 2022

$ 171.48

-0.43 -0.25%

Open: 173.21
High: 173.21
Low: 169.76
Volume: 3,218,078
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 167.20 168.79 165.24 168.63 3,055,209 -2.85 -1.66
2022-12-01 173.21 173.21 169.76 171.48 3,218,078 -0.43 -0.25
2022-11-30 164.56 172.19 162.70 171.91 5,269,722 +8.02 +4.89
2022-11-29 164.76 165.01 162.41 163.89 2,685,790 -0.12 -0.07
2022-11-28 164.89 167.30 162.54 164.01 3,910,855 -3.08 -1.84
2022-11-25 169.04 169.50 166.98 167.09 1,698,649 -2.11 -1.25
2022-11-23 169.35 173.30 167.70 169.20 3,788,246 +0.77 +0.46
2022-11-22 165.18 168.85 162.71 168.43 5,739,852 +9.19 +5.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.21
On 2022-12-01
162.41
On 2022-11-29
1.54 0.92 173.21
On 2022-12-01
165.24
On 2022-12-02
-4.60 167.98
10D 173.30
On 2022-11-23
159.15
On 2022-11-21
7.16 4.43 173.30
On 2022-11-23
162.41
On 2022-11-29
-6.28 166.57
20D 173.30
On 2022-11-23
141.11
On 2022-11-04
30.61 22.18 173.30
On 2022-11-23
162.41
On 2022-11-29
-6.28 161.59
WTD 173.21
On 2022-12-01
162.41
On 2022-11-29
1.54 0.92 173.21
On 2022-12-01
165.24
On 2022-12-02
-4.60 167.98
MTD 173.21
On 2022-12-01
165.24
On 2022-12-02
-3.28 -1.91 173.21
On 2022-12-01
165.24
On 2022-12-02
-4.60 170.06
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0