ADI: Analog Devices Inc.

As of Wednesday, November 20th, 2024

$ 211.01

+0.58 +0.28%

Open: 207.25
High: 211.16
Low: 207.25
Volume: 2,987,808
Previous Close on Tuesday, November 19th, 2024

$ 210.43

+0.78 +0.37%

Open: 207.70
High: 210.82
Low: 206.80
Volume: 2,884,225

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 207.25 211.16 207.25 211.01 2,987,808 +0.58 +0.28
2024-11-19 207.70 210.82 206.80 210.43 2,884,225 +0.78 +0.37
2024-11-18 206.52 209.89 206.11 209.65 3,773,865 +3.30 +1.60
2024-11-15 208.77 210.38 205.40 206.35 3,880,955 -5.89 -2.78
2024-11-14 213.44 215.04 211.46 212.24 3,213,264 -0.60 -0.28
2024-11-13 216.77 217.68 212.44 212.84 4,609,781 -6.71 -3.06
2024-11-12 220.49 220.85 215.90 219.55 2,589,806 -0.92 -0.42
2024-11-11 223.85 225.01 218.42 220.47 3,105,268 -5.33 -2.36
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 215.04
On 2024-11-14		 205.40
On 2024-11-15		 -1.83 -0.86 215.04
On 2024-11-14		 205.40
On 2024-11-15		 -4.48 209.94
10D 230.27
On 2024-11-07		 205.40
On 2024-11-15		 -15.24 -6.74 230.27
On 2024-11-07		 205.40
On 2024-11-15		 -10.80 215.61
20D 235.86
On 2024-10-29		 205.40
On 2024-11-15		 -15.84 -6.98 235.86
On 2024-10-29		 205.40
On 2024-11-15		 -12.91 221.40
WTD 211.16
On 2024-11-20		 206.11
On 2024-11-18		 4.66 2.26 209.89
On 2024-11-18		 209.89
On 2024-11-18		 0.00 210.36
MTD 230.27
On 2024-11-07		 205.40
On 2024-11-15		 -12.10 -5.42 230.27
On 2024-11-07		 205.40
On 2024-11-15		 -10.80 217.83
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

211.01 +0.58 +0.28 2,987,808