ADSK: Autodesk Inc.

As of Tuesday, January 13th, 2026

$ 270.63

-7.26 -2.61%

Open: 277.50
High: 279.34
Low: 266.77
Volume: 2,164,899
Previous Close on Monday, January 12th, 2026

$ 277.89

+1.87 +0.68%

Open: 275.91
High: 279.32
Low: 274.02
Volume: 1,204,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-13 277.50 279.34 266.77 270.63 2,164,844 -7.26 -2.61
2026-01-12 275.91 279.32 274.02 277.89 1,204,513 +1.87 +0.68
2026-01-09 276.80 278.45 273.80 276.02 1,816,544 -0.56 -0.20
2026-01-08 291.00 292.05 273.80 276.58 2,765,137 -17.21 -5.86
2026-01-07 294.73 296.80 293.04 293.79 987,374 +0.62 +0.21
2026-01-06 288.51 294.24 287.52 293.17 1,264,329 +4.51 +1.56
2026-01-05 288.04 293.10 286.63 288.66 1,463,745 +1.93 +0.67
2026-01-02 296.00 296.06 282.51 286.73 1,317,276 -9.28 -3.14
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.23 +3.06 +0.94 2,708,129
KO

The Coca-Cola Company

71.24 +0.74 +1.05 18,167,891
PFE

Pfizer Inc.

25.15 -0.12 -0.47 46,135,172
VZ

Verizon Communications Inc.

39.01 -0.83 -2.08 37,162,503
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,191.99 -398.21 -0.80 543,792,177
DJTA

Dow Jones Transportation Average

18,055.17 -115.55 -0.64 157,302,012
SPX

S&P 500 Index

6,963.74 -13.53 -0.19
OEX

S&P 100 Index

3,460.85 -8.96 -0.26
NDX

NASDAQ 100 Index

25,741.95 -45.71 -0.18
NYA

NYSE Composite Index

22,655.44 -40.49 -0.18
XAX

NYSE AMEX Composite Index

7,444.27 +142.16 +1.95
RUI

RUSSELL 1000 Index

3,802.50 -6.82 -0.18
RUT

Russell 2000 Index

2,633.10 -2.59 -0.10
RUA

Russell 3000 Index

3,962.39 -6.96 -0.18
VIX

CBOE Volatility Index

15.98 +0.86 +5.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.67 +0.30 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.21 +0.51 +2.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.85 +0.62 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,002.11 -25.88 -0.22
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

270.63 -7.26 -2.61 2,164,899