ADSK: Autodesk Inc.

As of Friday, December 8th, 2023

$ 224.01

+0.17 +0.08%

Open: 222.07
High: 225.31
Low: 221.90
Volume: 1,064,252
Previous Close on Thursday, December 7th, 2023

$ 223.84

+4.29 +1.95%

Open: 220.00
High: 224.46
Low: 219.05
Volume: 1,328,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 222.07 225.31 221.90 224.01 1,064,252 +0.17 +0.08
2023-12-07 220.00 224.46 219.05 223.84 1,328,133 +4.29 +1.95
2023-12-06 221.71 221.97 218.58 219.55 1,458,888 -0.90 -0.41
2023-12-05 220.01 220.84 216.79 220.45 1,384,571 -0.86 -0.39
2023-12-04 222.94 224.28 217.96 221.31 1,722,051 -3.62 -1.61
2023-12-01 218.27 225.26 217.00 224.93 1,976,773 +6.49 +2.97
2023-11-30 215.22 218.78 212.70 218.45 2,966,843 +4.60 +2.15
2023-11-29 210.03 217.39 210.03 213.85 2,799,304 +6.42 +3.09
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 225.31
On 2023-12-08		 216.79
On 2023-12-05		 -0.92 -0.41 224.28
On 2023-12-04		 216.79
On 2023-12-05		 -3.34 221.83
10D 225.31
On 2023-12-08		 200.85
On 2023-11-27		 20.59 10.12 225.26
On 2023-12-01		 216.79
On 2023-12-05		 -3.76 217.61
20D 225.31
On 2023-12-08		 200.05
On 2023-11-22		 19.33 9.44 221.99
On 2023-11-21		 200.05
On 2023-11-22		 -9.88 215.30
WTD 225.31
On 2023-12-08		 216.79
On 2023-12-05		 -0.92 -0.41 224.28
On 2023-12-04		 216.79
On 2023-12-05		 -3.34 221.83
MTD 225.31
On 2023-12-08		 216.79
On 2023-12-05		 5.57 2.55 225.26
On 2023-12-01		 216.79
On 2023-12-05		 -3.76 222.35
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