ADSK: Autodesk Inc.

As of Friday, July 26th, 2024

$ 240.86

-1.37 -0.57%

Open: 243.80
High: 245.34
Low: 239.99
Volume: 1,267,086
Previous Close on Thursday, July 25th, 2024

$ 242.23

+2.78 +1.16%

Open: 240.17
High: 245.65
Low: 239.66
Volume: 1,679,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 243.80 245.34 239.99 240.86 1,267,086 -1.37 -0.57
2024-07-25 240.17 245.65 239.66 242.23 1,679,041 +2.78 +1.16
2024-07-24 244.59 245.23 239.01 239.45 1,496,386 -6.78 -2.75
2024-07-23 244.96 247.31 244.63 246.23 692,984 +0.97 +0.40
2024-07-22 245.48 245.79 242.90 245.26 682,710 +2.81 +1.16
2024-07-19 242.95 243.54 239.62 242.45 1,112,474 -0.36 -0.15
2024-07-18 249.68 249.68 240.64 242.81 1,379,984 -7.37 -2.95
2024-07-17 248.50 253.00 248.08 250.18 1,226,492 -3.64 -1.43
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 247.31
On 2024-07-23		 239.01
On 2024-07-24		 -1.59 -0.66 247.31
On 2024-07-23		 239.01
On 2024-07-24		 -3.36 242.81
10D 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -12.59 -4.97 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -6.65 245.65
20D 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -2.82 -1.16 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -6.65 246.65
WTD 247.31
On 2024-07-23		 239.01
On 2024-07-24		 -1.59 -0.66 247.31
On 2024-07-23		 239.01
On 2024-07-24		 -3.36 242.81
MTD 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -6.59 -2.66 256.05
On 2024-07-16		 239.01
On 2024-07-24		 -6.65 246.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

240.86 -1.37 -0.57 1,267,086