ADSK: Autodesk Inc.

As of Tuesday, April 16th, 2024

$ 228.24

-1.38 -0.60%

Open: 230.40
High: 230.43
Low: 227.57
Volume: 2,097,981
Previous Close on Monday, April 15th, 2024

$ 229.62

-7.36 -3.11%

Open: 239.95
High: 239.95
Low: 228.91
Volume: 1,384,647

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-12 236.58 238.00 234.05 236.98 1,616,958 -4.08 -1.69
2024-04-11 239.06 242.56 237.54 241.06 1,148,125 +2.05 +0.86
2024-04-10 243.59 244.20 238.10 239.01 1,257,484 -8.92 -3.60
2024-04-09 246.86 248.45 244.60 247.93 840,540 +2.04 +0.83
2024-04-08 244.76 247.15 244.39 245.89 1,266,247 +1.15 +0.47
2024-04-05 246.00 248.28 244.07 244.74 1,329,938 -0.07 -0.03
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 244.20
On 2024-04-10		 227.57
On 2024-04-16		 -19.69 -7.94 244.20
On 2024-04-10		 227.57
On 2024-04-16		 -6.81 234.98
10D 252.68
On 2024-04-04		 227.57
On 2024-04-16		 -20.47 -8.23 252.68
On 2024-04-04		 227.57
On 2024-04-16		 -9.94 240.47
20D 268.90
On 2024-03-21		 227.57
On 2024-04-16		 -26.94 -10.56 268.90
On 2024-03-21		 227.57
On 2024-04-16		 -15.37 250.23
WTD 239.95
On 2024-04-15		 227.57
On 2024-04-16		 -8.74 -3.69 239.95
On 2024-04-15		 227.57
On 2024-04-16		 -5.16 228.93
MTD 260.75
On 2024-04-01		 227.57
On 2024-04-16		 -32.18 -12.36 260.75
On 2024-04-01		 227.57
On 2024-04-16		 -12.72 242.73
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.76 +3.06 +1.99 6,170,402
KO

The Coca-Cola Company

58.06 -0.08 -0.14 11,232,618
PFE

Pfizer Inc.

25.69 -0.22 -0.85 28,606,855
VZ

Verizon Communications Inc.

39.77 -0.34 -0.85 13,992,014
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,798.97 +63.86 +0.17 339,511,170
DJTA

Dow Jones Transportation Average

15,246.23 -142.11 -0.92 105,913,327
SPX

S&P 500 Index

5,051.41 -10.41 -0.21
OEX

S&P 100 Index

2,397.84 -3.48 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,713.66 +6.83 +0.04
NYA

NYSE Composite Index

17,413.98 -92.95 -0.53
XAX

NYSE AMEX Composite Index

4,847.28 +36.29 +0.75
RUI

RUSSELL 1000 Index

2,765.32 -6.34 -0.23
RUT

Russell 2000 Index

1,967.48 -8.23 -0.42
RUA

Russell 3000 Index

2,885.76 -6.89 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 -0.43 -1.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 -0.51 -2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.84 -0.71 -3.63
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,734.37 +3.47 +0.04
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

228.24 -1.38 -0.60 2,097,981