ADSK: Autodesk Inc.

As of Monday, March 18th, 2024

$ 255.18

+0.94 +0.37%

Open: 256.18
High: 259.48
Low: 254.90
Volume: 906,306
Previous Close on Friday, March 15th, 2024

$ 254.24

-4.29 -1.66%

Open: 256.66
High: 258.04
Low: 253.13
Volume: 3,010,911
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 256.18 259.48 254.90 255.18 906,305 +0.94 +0.37
2024-03-15 256.66 258.04 253.13 254.24 3,010,911 -4.29 -1.66
2024-03-14 258.56 259.47 254.38 258.53 1,224,905 -0.17 -0.07
2024-03-13 262.91 264.08 258.51 258.70 1,134,325 -4.08 -1.55
2024-03-12 258.85 264.09 258.39 262.78 1,398,422 +4.52 +1.75
2024-03-11 252.31 259.11 251.38 258.26 1,464,088 +6.40 +2.54
2024-03-08 253.77 256.03 251.69 251.86 876,371 -1.98 -0.78
2024-03-07 252.89 256.09 250.89 253.84 1,361,389 +2.74 +1.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 264.09
On 2024-03-12
253.13
On 2024-03-15
-3.08 -1.19 264.09
On 2024-03-12
253.13
On 2024-03-15
-4.15 257.89
10D 264.09
On 2024-03-12
246.17
On 2024-03-05
-5.52 -2.12 264.09
On 2024-03-12
253.13
On 2024-03-15
-4.15 255.18
20D 279.53
On 2024-03-01
246.17
On 2024-03-05
-3.12 -1.21 279.53
On 2024-03-01
246.17
On 2024-03-05
-11.93 256.35
WTD 259.48
On 2024-03-18
254.90
On 2024-03-18
0.94 0.37 -- -- -- 255.18
MTD 279.53
On 2024-03-01
246.17
On 2024-03-05
-2.99 -1.16 279.53
On 2024-03-01
246.17
On 2024-03-05
-11.93 256.44
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

255.18 +0.94 +0.37 906,306