ADSK: Autodesk Inc.

As of Wednesday, April 24th, 2024

$ 215.00

-2.91 -1.34%

Open: 217.35
High: 218.62
Low: 214.15
Volume: 2,573,583
Previous Close on Tuesday, April 23rd, 2024

$ 217.91

+0.78 +0.36%

Open: 217.13
High: 219.35
Low: 217.13
Volume: 1,499,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 217.35 218.62 214.15 215.00 2,573,583 -2.91 -1.34
2024-04-23 217.13 219.35 217.13 217.91 1,499,781 +0.78 +0.36
2024-04-22 218.70 219.27 214.33 217.13 1,696,430 +0.63 +0.29
2024-04-19 211.55 216.84 210.20 216.50 3,092,771 +5.87 +2.79
2024-04-18 214.56 214.76 206.23 210.63 4,608,891 -4.29 -2.00
2024-04-17 212.77 219.50 207.43 214.92 6,333,964 -13.32 -5.84
2024-04-16 230.40 230.43 227.57 228.24 2,097,981 -1.38 -0.60
2024-04-15 239.95 239.95 228.91 229.62 1,384,647 -7.36 -3.11
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 219.35
On 2024-04-23		 206.23
On 2024-04-18		 0.08 0.04 219.35
On 2024-04-23		 214.15
On 2024-04-24		 -2.37 215.43
10D 242.56
On 2024-04-11		 206.23
On 2024-04-18		 -24.01 -10.05 242.56
On 2024-04-11		 206.23
On 2024-04-18		 -14.98 222.80
20D 262.95
On 2024-03-28		 206.23
On 2024-04-18		 -46.67 -17.84 262.95
On 2024-03-28		 206.23
On 2024-04-18		 -21.57 236.31
WTD 219.35
On 2024-04-23		 214.15
On 2024-04-24		 -1.50 -0.69 219.35
On 2024-04-23		 214.15
On 2024-04-24		 -2.37 216.68
MTD 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -45.42 -17.44 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -20.91 233.61
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

215.00 -2.91 -1.34 2,573,583