ADI: Analog Devices Inc.

As of Tuesday, January 13th, 2026

$ 296.21

+2.35 +0.80%

Open: 295.18
High: 302.48
Low: 294.66
Volume: 2,758,266
Previous Close on Monday, January 12th, 2026

$ 293.86

-7.07 -2.35%

Open: 297.50
High: 298.35
Low: 292.45
Volume: 3,306,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-13 295.18 302.48 294.66 296.21 2,758,264 +2.35 +0.80
2026-01-12 297.50 298.35 292.45 293.86 3,306,331 -7.07 -2.35
2026-01-09 299.77 303.20 297.12 300.93 3,087,519 +1.77 +0.59
2026-01-08 290.38 299.53 289.51 299.16 3,772,781 +6.27 +2.14
2026-01-07 288.89 293.08 286.75 292.89 3,568,023 -0.05 -0.02
2026-01-06 279.74 294.15 279.59 292.94 6,427,005 +15.65 +5.64
2026-01-05 275.22 281.83 273.77 277.29 2,937,233 +3.55 +1.30
2026-01-02 275.07 276.00 270.46 273.74 3,603,511 +2.54 +0.94
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.23 +3.06 +0.94 2,708,129
KO

The Coca-Cola Company

71.24 +0.74 +1.05 18,167,891
PFE

Pfizer Inc.

25.15 -0.12 -0.47 46,135,172
VZ

Verizon Communications Inc.

39.01 -0.83 -2.08 37,162,503
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,191.99 -398.21 -0.80 543,792,177
DJTA

Dow Jones Transportation Average

18,055.17 -115.55 -0.64 157,302,012
SPX

S&P 500 Index

6,963.74 -13.53 -0.19
OEX

S&P 100 Index

3,460.85 -8.96 -0.26
NDX

NASDAQ 100 Index

25,741.95 -45.71 -0.18
NYA

NYSE Composite Index

22,655.44 -40.49 -0.18
XAX

NYSE AMEX Composite Index

7,444.27 +142.16 +1.95
RUI

RUSSELL 1000 Index

3,802.50 -6.82 -0.18
RUT

Russell 2000 Index

2,633.10 -2.59 -0.10
RUA

Russell 3000 Index

3,962.39 -6.96 -0.18
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.67 +0.30 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.51 +2.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.85 +0.62 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,002.11 -25.88 -0.22
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

296.21 +2.35 +0.80 2,758,266