ADI: Analog Devices Inc.

As of Monday, March 18th, 2024

$ 191.22

-3.98 -2.04%

Open: 197.21
High: 198.29
Low: 191.12
Volume: 2,846,513
Previous Close on Friday, March 15th, 2024

$ 195.20

+0.77 +0.40%

Open: 188.75
High: 195.92
Low: 188.75
Volume: 10,198,232
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 197.21 198.29 191.12 191.22 2,846,513 -3.98 -2.04
2024-03-15 188.75 195.92 188.75 195.20 10,198,232 +0.77 +0.40
2024-03-14 199.06 199.90 193.54 194.43 4,341,488 -4.17 -2.10
2024-03-13 198.45 199.83 197.42 198.60 3,647,483 -0.60 -0.30
2024-03-12 199.30 199.60 196.53 199.20 3,786,931 +0.99 +0.50
2024-03-11 194.60 198.49 194.60 198.21 3,110,692 +2.27 +1.16
2024-03-08 199.00 199.67 195.58 195.94 3,697,598 -2.30 -1.16
2024-03-07 193.68 199.39 193.68 198.24 4,031,510 +6.54 +3.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.90
On 2024-03-14
188.75
On 2024-03-15
-6.99 -3.53 199.90
On 2024-03-14
188.75
On 2024-03-15
-5.58 195.73
10D 199.90
On 2024-03-14
188.75
On 2024-03-15
-3.44 -1.77 199.90
On 2024-03-14
188.75
On 2024-03-15
-5.58 195.25
20D 199.90
On 2024-03-14
186.02
On 2024-02-20
2.98 1.58 199.90
On 2024-03-14
188.75
On 2024-03-15
-5.58 193.31
WTD 198.29
On 2024-03-18
191.12
On 2024-03-18
-3.98 -2.04 -- -- -- 191.22
MTD 199.90
On 2024-03-14
188.75
On 2024-03-15
-0.60 -0.31 199.90
On 2024-03-14
188.75
On 2024-03-15
-5.58 195.28
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

191.22 -3.98 -2.04 2,846,513