ADI: Analog Devices Inc.

As of Friday, January 17th, 2025

$ 219.16

+4.14 +1.93%

Open: 220.56
High: 220.64
Low: 217.84
Volume: 2,854,477
Previous Close on Thursday, January 16th, 2025

$ 215.02

-3.20 -1.47%

Open: 218.30
High: 218.30
Low: 212.71
Volume: 3,115,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 220.56 220.64 217.84 219.16 2,853,302 +4.14 +1.93
2025-01-16 218.30 218.30 212.71 215.02 3,115,984 -3.20 -1.47
2025-01-15 217.50 219.59 215.70 218.22 3,259,067 +3.57 +1.66
2025-01-14 213.16 214.83 211.54 214.65 1,609,702 +1.70 +0.80
2025-01-13 209.34 213.37 208.09 212.95 3,760,825 +0.58 +0.27
2025-01-10 217.54 219.37 211.79 212.37 4,036,971 -8.07 -3.66
2025-01-08 215.40 221.16 212.63 220.44 3,051,264 +4.57 +2.12
2025-01-07 219.79 220.28 214.30 215.87 3,559,070 -2.13 -0.98
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 220.64
On 2025-01-17		 208.09
On 2025-01-13		 6.79 3.20 219.59
On 2025-01-15		 212.71
On 2025-01-16		 -3.13 216.00
10D 221.53
On 2025-01-06		 208.09
On 2025-01-13		 7.81 3.70 221.53
On 2025-01-06		 208.09
On 2025-01-13		 -6.07 216.21
20D 221.53
On 2025-01-06		 205.83
On 2024-12-20		 5.34 2.50 221.53
On 2025-01-06		 208.09
On 2025-01-13		 -6.07 214.69
WTD 220.64
On 2025-01-17		 208.09
On 2025-01-13		 6.79 3.20 219.59
On 2025-01-15		 212.71
On 2025-01-16		 -3.13 216.00
MTD 221.53
On 2025-01-06		 208.09
On 2025-01-13		 6.70 3.15 221.53
On 2025-01-06		 208.09
On 2025-01-13		 -6.07 215.76
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

219.16 +4.14 +1.93 2,854,477