ADSK: Autodesk Inc.

As of Friday, April 26th, 2024

$ 217.93

+1.53 +0.71%

Open: 215.77
High: 219.36
Low: 215.50
Volume: 1,272,717
Previous Close on Thursday, April 25th, 2024

$ 216.40

+1.40 +0.65%

Open: 214.33
High: 216.80
Low: 213.54
Volume: 2,164,380

Historical Data

Date Open High Low Close Volume Chg %Chg
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
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
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 219.36
On 2024-04-26		 213.54
On 2024-04-25		 1.43 0.66 219.35
On 2024-04-23		 213.54
On 2024-04-25		 -2.65 216.87
10D 239.95
On 2024-04-15		 206.23
On 2024-04-18		 -19.05 -8.04 239.95
On 2024-04-15		 206.23
On 2024-04-18		 -14.05 218.43
20D 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -42.49 -16.32 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -20.91 231.96
WTD 219.36
On 2024-04-26		 213.54
On 2024-04-25		 1.43 0.66 219.35
On 2024-04-23		 213.54
On 2024-04-25		 -2.65 216.87
MTD 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -42.49 -16.32 260.75
On 2024-04-01		 206.23
On 2024-04-18		 -20.91 231.96
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

217.93 +1.53 +0.71 1,272,717