ADI: Analog Devices Inc.

As of Friday, October 4th, 2024

$ 228.23

+1.67 +0.74%

Open: 231.90
High: 232.36
Low: 226.11
Volume: 1,895,180
Previous Close on Thursday, October 3rd, 2024

$ 226.56

-1.17 -0.51%

Open: 224.63
High: 228.84
Low: 224.46
Volume: 2,072,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 231.90 232.36 226.11 228.23 1,869,182 +1.67 +0.74
2024-10-03 224.63 228.84 224.46 226.56 2,072,127 -1.17 -0.51
2024-10-02 224.98 229.97 223.54 227.73 1,719,064 +4.06 +1.82
2024-10-01 228.93 229.44 222.40 223.67 3,123,814 -6.50 -2.82
2024-09-30 228.90 230.56 226.66 230.17 2,711,152 -1.88 -0.81
2024-09-27 234.71 235.26 231.09 232.05 2,276,220 -0.41 -0.18
2024-09-26 232.62 233.98 224.81 232.46 3,880,643 +5.82 +2.57
2024-09-25 224.10 227.58 224.10 226.64 2,041,285 -0.69 -0.30
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 232.36
On 2024-10-04		 222.40
On 2024-10-01		 -3.82 -1.65 230.56
On 2024-09-30		 222.40
On 2024-10-01		 -3.54 227.27
10D 235.26
On 2024-09-27		 222.40
On 2024-10-01		 1.45 0.64 235.26
On 2024-09-27		 222.40
On 2024-10-01		 -5.47 228.09
20D 235.76
On 2024-09-19		 214.12
On 2024-09-10		 14.59 6.83 235.76
On 2024-09-19		 222.40
On 2024-10-01		 -5.67 226.08
WTD 232.36
On 2024-10-04		 222.40
On 2024-10-01		 -3.82 -1.65 230.56
On 2024-09-30		 222.40
On 2024-10-01		 -3.54 227.27
MTD 232.36
On 2024-10-04		 222.40
On 2024-10-01		 -1.94 -0.84 229.97
On 2024-10-02		 224.46
On 2024-10-03		 -2.40 226.55
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

228.23 +1.67 +0.74 1,895,180