ADSK: Autodesk Inc.

As of Friday, March 24th, 2023

$ 200.22

-0.92 -0.46%

Open: 201.07
High: 202.97
Low: 198.16
Volume: 1,403,763
Previous Close on Thursday, March 23rd, 2023

$ 201.14

+2.76 +1.39%

Open: 200.92
High: 204.67
Low: 199.11
Volume: 1,542,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 201.07 202.97 198.16 200.22 1,403,763 -0.92 -0.46
2023-03-23 200.92 204.67 199.11 201.14 1,542,823 +2.76 +1.39
2023-03-22 206.44 207.28 198.34 198.38 1,718,490 -8.77 -4.23
2023-03-21 202.00 208.62 201.58 207.15 1,785,723 +6.73 +3.36
2023-03-20 200.31 202.89 198.24 200.42 1,577,397 +1.31 +0.66
2023-03-17 199.30 202.71 196.90 199.11 2,216,117 -1.48 -0.74
2023-03-16 196.18 202.15 195.23 200.59 1,463,032 +4.80 +2.45
2023-03-15 196.17 197.42 193.16 195.79 1,857,242 -3.43 -1.72
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 208.62
On 2023-03-21		 198.16
On 2023-03-24		 1.11 0.56 208.62
On 2023-03-21		 198.16
On 2023-03-24		 -5.02 201.46
10D 208.62
On 2023-03-21		 191.04
On 2023-03-13		 6.20 3.20 208.62
On 2023-03-21		 198.16
On 2023-03-24		 -5.02 199.99
20D 211.51
On 2023-03-07		 191.04
On 2023-03-13		 7.69 3.99 211.51
On 2023-03-07		 191.04
On 2023-03-13		 -9.68 200.65
WTD 208.62
On 2023-03-21		 198.16
On 2023-03-24		 1.11 0.56 208.62
On 2023-03-21		 198.16
On 2023-03-24		 -5.02 201.46
MTD 211.51
On 2023-03-07		 191.04
On 2023-03-13		 1.53 0.77 211.51
On 2023-03-07		 191.04
On 2023-03-13		 -9.68 200.98
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70