ADSK: Autodesk Inc.

As of Wednesday, September 27th, 2023

$ 202.28

+0.62 +0.31%

Open: 202.06
High: 203.64
Low: 200.09
Volume: 1,059,018
Previous Close on Tuesday, September 26th, 2023

$ 201.66

-4.01 -1.95%

Open: 204.05
High: 204.58
Low: 200.26
Volume: 1,516,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 202.06 203.64 200.09 202.28 1,059,018 +0.62 +0.31
2023-09-26 204.05 204.58 200.26 201.66 1,516,221 -4.01 -1.95
2023-09-25 203.01 205.70 202.00 205.67 1,141,671 +1.63 +0.80
2023-09-22 204.55 206.28 203.79 204.04 1,089,099 -0.02 -0.01
2023-09-21 206.78 207.11 203.20 204.06 1,408,974 -3.67 -1.77
2023-09-20 213.12 213.43 207.61 207.73 1,177,490 -4.33 -2.04
2023-09-19 212.13 212.60 209.07 212.06 1,140,398 -1.46 -0.68
2023-09-18 212.44 214.21 212.19 213.52 880,310 +0.17 +0.08
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 207.11
On 2023-09-21		 200.09
On 2023-09-27		 -5.45 -2.62 207.11
On 2023-09-21		 200.09
On 2023-09-27		 -3.39 203.54
10D 217.36
On 2023-09-15		 200.09
On 2023-09-27		 -9.98 -4.70 217.36
On 2023-09-15		 200.09
On 2023-09-27		 -7.95 208.10
20D 224.26
On 2023-08-31		 200.09
On 2023-09-27		 -17.12 -7.80 224.26
On 2023-08-31		 200.09
On 2023-09-27		 -10.78 213.46
WTD 205.70
On 2023-09-25		 200.09
On 2023-09-27		 -1.76 -0.86 205.70
On 2023-09-25		 200.09
On 2023-09-27		 -2.73 203.20
MTD 224.13
On 2023-09-01		 200.09
On 2023-09-27		 -19.66 -8.86 224.13
On 2023-09-01		 200.09
On 2023-09-27		 -10.73 212.54
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61