ADSK: Autodesk Inc.

As of Friday, May 17th, 2024

$ 221.21

+0.78 +0.35%

Open: 220.89
High: 221.31
Low: 219.21
Volume: 1,567,722
Previous Close on Thursday, May 16th, 2024

$ 220.43

+0.19 +0.09%

Open: 219.95
High: 221.26
Low: 218.43
Volume: 1,405,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 220.89 221.31 219.21 221.21 1,567,722 +0.78 +0.35
2024-05-16 219.95 221.26 218.43 220.43 1,405,253 +0.19 +0.09
2024-05-15 219.13 221.65 217.72 220.24 1,250,735 +4.41 +2.04
2024-05-14 215.76 217.06 214.74 215.83 1,861,052 -0.82 -0.38
2024-05-13 219.79 219.98 216.13 216.65 1,348,264 -1.12 -0.51
2024-05-10 219.43 220.73 216.61 217.77 1,032,827 -0.86 -0.39
2024-05-09 214.80 218.73 213.66 218.63 1,427,654 +4.68 +2.19
2024-05-08 213.75 214.68 213.00 213.95 1,132,258 -0.67 -0.31
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 221.65
On 2024-05-15		 214.74
On 2024-05-14		 3.44 1.58 219.98
On 2024-05-13		 214.74
On 2024-05-14		 -2.38 218.87
10D 221.65
On 2024-05-15		 213.00
On 2024-05-08		 6.02 2.80 220.73
On 2024-05-10		 214.74
On 2024-05-14		 -2.71 217.60
20D 221.65
On 2024-05-15		 208.80
On 2024-05-02		 4.71 2.18 219.36
On 2024-04-26		 208.80
On 2024-05-02		 -4.82 216.29
WTD 221.65
On 2024-05-15		 214.74
On 2024-05-14		 3.44 1.58 219.98
On 2024-05-13		 214.74
On 2024-05-14		 -2.38 218.87
MTD 221.65
On 2024-05-15		 208.80
On 2024-05-02		 8.36 3.93 216.00
On 2024-05-01		 208.80
On 2024-05-02		 -3.33 216.30
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PEAK

Healthpeak Properties Inc.

17.10 0.00 0.00
CTLT

Catalent Inc.

55.37 +0.12 +0.22 1,079,290
AMZN

Amazon.com Inc.

184.70 +1.07 +0.58 32,245,353
EIX

Edison International

76.30 +0.44 +0.58 1,294,342
ADSK

Autodesk Inc.

221.21 +0.78 +0.35 1,567,722