ADSK: Autodesk Inc.

As of Monday, May 6th, 2024

$ 216.70

+1.51 +0.70%

Open: 215.52
High: 217.20
Low: 214.49
Volume: 1,272,605
Previous Close on Friday, May 3rd, 2024

$ 215.19

+5.24 +2.50%

Open: 214.37
High: 217.35
Low: 214.14
Volume: 1,185,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 215.52 217.20 214.49 216.70 1,272,605 +1.51 +0.70
2024-05-03 214.37 217.35 214.14 215.19 1,185,551 +5.24 +2.50
2024-05-02 211.85 212.40 208.80 209.95 1,587,857 -0.76 -0.36
2024-05-01 211.00 216.00 209.08 210.71 1,686,500 -2.14 -1.01
2024-04-30 216.45 217.64 212.75 212.85 1,427,227 -3.93 -1.81
2024-04-29 218.38 219.09 214.49 216.78 1,437,016 -1.15 -0.53
2024-04-26 215.77 219.36 215.50 217.93 1,272,717 +1.53 +0.71
2024-04-25 214.33 216.80 213.54 216.40 2,164,380 +1.40 +0.65
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 217.64
On 2024-04-30		 208.80
On 2024-05-02		 -0.08 -0.04 217.64
On 2024-04-30		 208.80
On 2024-05-02		 -4.06 213.08
10D 219.36
On 2024-04-26		 208.80
On 2024-05-02		 -0.43 -0.20 219.36
On 2024-04-26		 208.80
On 2024-05-02		 -4.82 214.94
20D 248.45
On 2024-04-09		 206.23
On 2024-04-18		 -29.19 -11.87 248.45
On 2024-04-09		 206.23
On 2024-04-18		 -16.99 221.57
WTD 217.20
On 2024-05-06		 214.49
On 2024-05-06		 1.51 0.70 -- -- -- 216.70
MTD 217.35
On 2024-05-03		 208.80
On 2024-05-02		 3.85 1.81 216.00
On 2024-05-01		 208.80
On 2024-05-02		 -3.33 213.14
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

216.70 +1.51 +0.70 1,272,605