ADI: Analog Devices Inc.

As of Thursday, February 29th, 2024

$ 187.76

-- 0 0%

Open: 187.76
High: 187.76
Low: 187.76
Volume: N/A
Previous Close on Wednesday, February 28th, 2024

$ 187.76

-1.31 -0.69%

Open: 187.20
High: 188.65
Low: 186.22
Volume: 1,770,082
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-28 187.20 188.65 186.22 187.76 1,770,082 -1.31 -0.69
2024-02-27 189.80 190.37 187.99 189.07 1,885,521 +0.06 +0.03
2024-02-26 191.28 191.49 188.88 189.01 2,826,716 -1.10 -0.58
2024-02-23 193.06 193.06 189.87 190.11 3,720,441 -1.80 -0.94
2024-02-22 197.14 197.34 189.04 191.91 5,780,397 -1.81 -0.93
2024-02-21 190.26 194.29 190.17 193.72 5,552,206 +4.32 +2.28
2024-02-20 187.25 189.51 186.02 189.40 4,464,040 +1.16 +0.62
2024-02-16 187.59 190.52 186.06 188.24 4,300,310 +0.70 +0.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 197.34
On 2024-02-22
186.22
On 2024-02-28
-5.96 -3.08 197.34
On 2024-02-22
186.22
On 2024-02-28
-5.63 189.57
10D 197.34
On 2024-02-22
184.75
On 2024-02-14
3.07 1.66 197.34
On 2024-02-22
186.22
On 2024-02-28
-5.63 189.31
20D 197.34
On 2024-02-22
183.01
On 2024-02-13
-6.98 -3.58 196.09
On 2024-01-31
183.01
On 2024-02-13
-6.67 190.58
WTD 191.49
On 2024-02-26
186.22
On 2024-02-28
-2.35 -1.24 191.49
On 2024-02-26
186.22
On 2024-02-28
-2.75 188.61
MTD 197.34
On 2024-02-22
183.01
On 2024-02-13
-4.60 -2.39 195.68
On 2024-02-12
183.01
On 2024-02-13
-6.47 190.49
As of Wednesday, February 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

157.06 +1.45 +0.93 4,322,018
KO

The Coca-Cola Company

60.04 -0.36 -0.60 8,764,182
PFE

Pfizer Inc.

26.60 -0.44 -1.63 37,929,395
VZ

Verizon Communications Inc.

40.09 -0.02 -0.04 11,242,790
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,029.86 +80.84 +0.21 273,174,757
DJTA

Dow Jones Transportation Average

15,858.09 +151.88 +0.97 74,043,373
SPX

S&P 500 Index

5,102.47 +32.71 +0.65
OEX

S&P 100 Index

2,416.41 +17.39 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,064.24 +189.73 +1.06
NYA

NYSE Composite Index

17,621.89 +48.20 +0.27
XAX

NYSE AMEX Composite Index

4,508.52 +37.74 +0.84
RUI

RUSSELL 1000 Index

2,798.56 +17.38 +0.62
RUT

Russell 2000 Index

2,057.36 +17.06 +0.84
RUA

Russell 3000 Index

2,925.32 +18.48 +0.64
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.30 -0.12 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.81 -0.21 -1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.90 -0.30 -1.97
VXN

CBOE NASDAQ 100 Volatility Index

17.23 -0.58 -3.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,917.25 +94.04 +1.07
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

187.76 0.00 0.00