ADI: Analog Devices Inc.

As of Wednesday, September 27th, 2023

$ 172.81

+0.47 +0.27%

Open: 172.99
High: 174.00
Low: 170.65
Volume: 2,543,038
Previous Close on Tuesday, September 26th, 2023

$ 172.34

-3.09 -1.76%

Open: 173.36
High: 173.82
Low: 171.42
Volume: 3,428,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 172.99 174.00 170.65 172.81 2,543,038 +0.47 +0.27
2023-09-26 173.36 173.82 171.42 172.34 3,428,170 -3.09 -1.76
2023-09-25 174.50 175.58 173.06 175.43 2,294,521 -0.05 -0.03
2023-09-22 174.99 176.88 174.26 175.48 2,761,773 +1.64 +0.94
2023-09-21 175.40 176.66 173.40 173.84 3,771,419 -2.24 -1.27
2023-09-20 179.02 179.08 175.93 176.08 2,496,433 -2.67 -1.49
2023-09-19 178.20 179.02 176.16 178.75 2,800,763 -0.97 -0.54
2023-09-18 178.10 180.36 177.40 179.72 2,698,074 +1.58 +0.89
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 176.88
On 2023-09-22		 170.65
On 2023-09-27		 -3.27 -1.86 176.88
On 2023-09-22		 170.65
On 2023-09-27		 -3.52 173.98
10D 180.36
On 2023-09-18		 170.65
On 2023-09-27		 -3.36 -1.91 180.36
On 2023-09-18		 170.65
On 2023-09-27		 -5.38 176.23
20D 183.96
On 2023-08-31		 170.65
On 2023-09-27		 -9.75 -5.34 183.96
On 2023-08-31		 170.65
On 2023-09-27		 -7.23 177.83
WTD 175.58
On 2023-09-25		 170.65
On 2023-09-27		 -2.67 -1.52 175.58
On 2023-09-25		 170.65
On 2023-09-27		 -2.81 173.53
MTD 183.43
On 2023-09-05		 170.65
On 2023-09-27		 -8.97 -4.93 183.43
On 2023-09-05		 170.65
On 2023-09-27		 -6.97 177.40
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61