ADI: Analog Devices Inc.

As of Friday, July 26th, 2024

$ 226.43

+5.51 +2.49%

Open: 225.30
High: 227.25
Low: 222.97
Volume: 4,295,428
Previous Close on Thursday, July 25th, 2024

$ 220.92

-3.70 -1.65%

Open: 221.51
High: 227.61
Low: 217.25
Volume: 5,108,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 225.30 227.25 222.97 226.43 4,295,428 +5.51 +2.49
2024-07-25 221.51 227.61 217.25 220.92 5,108,423 -3.70 -1.65
2024-07-24 230.63 230.96 223.74 224.62 4,408,707 -5.70 -2.47
2024-07-23 234.10 236.92 229.03 230.32 3,759,410 -9.72 -4.05
2024-07-22 237.12 240.26 233.32 240.04 2,730,099 +8.82 +3.81
2024-07-19 240.30 240.30 230.74 231.22 2,887,954 -7.77 -3.25
2024-07-18 236.48 241.10 236.29 238.99 3,686,981 +3.38 +1.43
2024-07-17 240.48 244.14 235.41 235.61 4,403,395 -7.72 -3.17
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 240.26
On 2024-07-22		 217.25
On 2024-07-25		 -4.79 -2.07 240.26
On 2024-07-22		 217.25
On 2024-07-25		 -9.58 228.47
10D 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -12.13 -5.08 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -11.01 232.92
20D 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -0.25 -0.11 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -11.01 232.39
WTD 240.26
On 2024-07-22		 217.25
On 2024-07-25		 -4.79 -2.07 240.26
On 2024-07-22		 217.25
On 2024-07-25		 -9.58 228.47
MTD 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -1.83 -0.80 244.14
On 2024-07-17		 217.25
On 2024-07-25		 -11.01 232.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

226.43 +5.51 +2.49 4,295,428