ADI: Analog Devices Inc.

As of Friday, December 8th, 2023

$ 184.88

+0.50 +0.27%

Open: 184.25
High: 186.30
Low: 183.81
Volume: 2,385,684
Previous Close on Thursday, December 7th, 2023

$ 184.38

+3.81 +2.11%

Open: 182.34
High: 185.72
Low: 180.37
Volume: 3,687,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 184.25 186.30 183.81 184.88 2,385,684 +0.50 +0.27
2023-12-07 182.34 185.72 180.37 184.38 3,687,500 +3.81 +2.11
2023-12-06 183.00 183.00 180.17 180.57 2,751,657 -0.06 -0.03
2023-12-05 182.22 182.51 179.63 180.63 2,608,236 -2.63 -1.44
2023-12-04 181.66 183.45 180.18 183.26 3,272,839 +0.19 +0.10
2023-12-01 182.77 183.88 181.16 183.07 2,325,602 -0.31 -0.17
2023-11-30 183.18 183.50 180.76 183.38 4,291,024 +0.67 +0.37
2023-11-29 185.29 186.93 182.53 182.71 2,986,577 -0.49 -0.27
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 186.30
On 2023-12-08		 179.63
On 2023-12-05		 1.81 0.99 183.45
On 2023-12-04		 179.63
On 2023-12-05		 -2.08 182.74
10D 186.93
On 2023-11-29		 179.63
On 2023-12-05		 1.83 1.00 186.93
On 2023-11-29		 179.63
On 2023-12-05		 -3.90 182.99
20D 186.93
On 2023-11-29		 167.84
On 2023-11-10		 17.75 10.62 186.93
On 2023-11-29		 179.63
On 2023-12-05		 -3.90 181.24
WTD 186.30
On 2023-12-08		 179.63
On 2023-12-05		 1.81 0.99 183.45
On 2023-12-04		 179.63
On 2023-12-05		 -2.08 182.74
MTD 186.30
On 2023-12-08		 179.63
On 2023-12-05		 1.50 0.82 183.88
On 2023-12-01		 179.63
On 2023-12-05		 -2.31 182.80
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index