ADSK: Autodesk Inc.

As of Thursday, December 8th, 2022

$ 196.63

+3.29 +1.70%

Open: 194.28
High: 197.90
Low: 192.70
Volume: 1,369,455
Previous Close on Wednesday, December 7th, 2022

$ 193.34

-1.27 -0.65%

Open: 194.61
High: 196.87
Low: 191.83
Volume: 1,281,374
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 194.28 197.90 192.70 196.63 1,369,455 +3.29 +1.70
2022-12-07 194.61 196.87 191.83 193.34 1,281,374 -1.27 -0.65
2022-12-06 197.33 197.79 191.81 194.61 1,115,959 -3.78 -1.91
2022-12-05 198.78 199.47 195.27 198.39 1,512,973 -2.72 -1.35
2022-12-02 200.90 204.06 200.19 201.11 1,315,798 -5.82 -2.81
2022-12-01 202.37 208.70 202.12 206.93 1,647,393 +4.98 +2.47
2022-11-30 195.32 202.81 193.93 201.95 4,500,154 +6.77 +3.47
2022-11-29 195.40 196.53 190.96 195.18 1,468,198 -0.17 -0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.06
On 2022-12-02
191.81
On 2022-12-06
-10.30 -4.98 204.06
On 2022-12-02
191.81
On 2022-12-06
-6.00 196.82
10D 208.70
On 2022-12-01
190.96
On 2022-11-29
-0.44 -0.22 208.70
On 2022-12-01
191.81
On 2022-12-06
-8.09 198.42
20D 233.69
On 2022-11-15
188.01
On 2022-11-23
2.02 1.04 233.69
On 2022-11-15
188.01
On 2022-11-23
-19.55 207.51
WTD 199.47
On 2022-12-05
191.81
On 2022-12-06
-4.48 -2.23 199.47
On 2022-12-05
191.81
On 2022-12-06
-3.84 195.74
MTD 208.70
On 2022-12-01
191.81
On 2022-12-06
-5.32 -2.63 208.70
On 2022-12-01
191.81
On 2022-12-06
-8.09 198.50
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX