ADSK: Autodesk Inc.

As of Friday, October 4th, 2024

$ 271.16

+2.57 +0.96%

Open: 272.86
High: 273.85
Low: 267.49
Volume: 846,401
Previous Close on Thursday, October 3rd, 2024

$ 268.59

-1.58 -0.58%

Open: 267.55
High: 270.57
Low: 267.55
Volume: 723,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 272.86 273.85 267.49 271.16 846,401 +2.57 +0.96
2024-10-03 267.55 270.57 267.55 268.59 723,912 -1.58 -0.58
2024-10-02 267.92 271.99 267.44 270.17 827,202 +2.70 +1.01
2024-10-01 274.61 275.00 266.55 267.47 1,043,919 -8.01 -2.91
2024-09-30 274.84 275.85 272.06 275.48 1,091,244 +3.58 +1.32
2024-09-27 273.36 274.50 271.00 271.90 606,077 -1.46 -0.53
2024-09-26 271.13 273.49 269.73 273.36 995,455 +5.36 +2.00
2024-09-25 268.95 270.74 267.57 268.00 1,173,749 -1.65 -0.61
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 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -0.74 -0.27 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -3.37 270.57
10D 275.85
On 2024-09-30		 266.55
On 2024-10-01		 3.87 1.45 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -3.37 270.42
20D 275.85
On 2024-09-30		 251.55
On 2024-09-09		 20.79 8.30 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -3.37 266.79
WTD 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -0.74 -0.27 275.85
On 2024-09-30		 266.55
On 2024-10-01		 -3.37 270.57
MTD 275.00
On 2024-10-01		 266.55
On 2024-10-01		 -4.32 -1.57 275.00
On 2024-10-01		 267.44
On 2024-10-02		 -2.75 269.35
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

271.16 +2.57 +0.96 846,401