ADI: Analog Devices Inc.

As of Friday, June 21st, 2024

$ 231.05

+1.54 +0.67%

Open: 231.54
High: 231.88
Low: 229.07
Volume: 7,357,334
Previous Close on Thursday, June 20th, 2024

$ 229.51

-5.87 -2.49%

Open: 232.43
High: 232.67
Low: 228.81
Volume: 4,449,378
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 231.54 231.88 229.07 231.05 7,357,334 +1.54 +0.67
2024-06-20 232.43 232.67 228.81 229.51 4,449,378 -5.87 -2.49
2024-06-18 231.74 236.43 231.28 235.38 2,456,499 +2.99 +1.29
2024-06-17 230.54 232.50 227.94 232.39 2,414,302 +1.20 +0.52
2024-06-14 230.10 232.57 229.45 231.19 2,252,390 -2.84 -1.21
2024-06-13 232.55 236.25 232.49 234.03 2,583,039 -4.41 -1.85
2024-06-12 239.03 240.58 236.44 238.44 2,498,522 +2.14 +0.91
2024-06-11 233.65 236.51 233.13 236.30 2,594,136 +0.93 +0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 236.43
On 2024-06-18
227.94
On 2024-06-17
-2.98 -1.27 236.43
On 2024-06-18
228.81
On 2024-06-20
-3.23 231.90
10D 240.58
On 2024-06-12
227.94
On 2024-06-17
-6.36 -2.68 240.58
On 2024-06-12
227.94
On 2024-06-17
-5.25 233.84
20D 241.88
On 2024-05-23
227.65
On 2024-05-31
-9.11 -3.79 241.88
On 2024-05-23
227.65
On 2024-05-31
-5.88 233.38
WTD 236.43
On 2024-06-18
227.94
On 2024-06-17
-0.14 -0.06 236.43
On 2024-06-18
228.81
On 2024-06-20
-3.23 232.08
MTD 240.58
On 2024-06-12
227.94
On 2024-06-17
-3.44 -1.47 240.58
On 2024-06-12
227.94
On 2024-06-17
-5.25 233.88
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

231.05 +1.54 +0.67 7,357,334