ADSK: Autodesk Inc.

As of Wednesday, November 20th, 2024

$ 307.84

+2.64 +0.87%

Open: 305.93
High: 308.38
Low: 303.15
Volume: 1,352,624
Previous Close on Tuesday, November 19th, 2024

$ 305.20

+3.15 +1.04%

Open: 298.13
High: 306.40
Low: 298.02
Volume: 1,347,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 305.93 308.38 303.15 307.84 1,352,624 +2.64 +0.87
2024-11-19 298.13 306.40 298.02 305.20 1,347,763 +3.15 +1.04
2024-11-18 299.36 303.01 297.00 302.05 919,982 +2.90 +0.97
2024-11-15 305.06 305.08 297.12 299.15 2,300,086 -7.50 -2.45
2024-11-14 310.23 312.88 305.98 306.65 1,545,252 -6.49 -2.07
2024-11-13 308.63 315.73 307.91 313.14 1,273,466 +3.41 +1.10
2024-11-12 311.22 314.01 304.75 309.73 1,748,213 -4.16 -1.33
2024-11-11 305.46 314.70 304.64 313.89 1,525,910 +8.33 +2.73
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 312.88
On 2024-11-14		 297.00
On 2024-11-18		 -5.30 -1.69 312.88
On 2024-11-14		 297.00
On 2024-11-18		 -5.08 304.18
10D 315.73
On 2024-11-13		 297.00
On 2024-11-18		 5.51 1.82 315.73
On 2024-11-13		 297.00
On 2024-11-18		 -5.93 306.87
20D 315.73
On 2024-11-13		 281.61
On 2024-11-01		 21.55 7.53 315.73
On 2024-11-13		 297.00
On 2024-11-18		 -5.93 297.88
WTD 308.38
On 2024-11-20		 297.00
On 2024-11-18		 8.69 2.90 303.01
On 2024-11-18		 303.01
On 2024-11-18		 0.00 305.03
MTD 315.73
On 2024-11-13		 281.61
On 2024-11-01		 24.04 8.47 315.73
On 2024-11-13		 297.00
On 2024-11-18		 -5.93 302.65
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SVXY

ProShares Short VIX Short-Term Futures

50.04 -0.86 -1.69 2,424,199
AIG

American International Group Inc.

74.66 -0.64 -0.85 3,795,043
BTI

British American Tobacco p.l.c.

37.08 +0.15 +0.41 2,590,568
ROL

Rollins Inc.

49.44 -0.07 -0.14 1,011,936
ADSK

Autodesk Inc.

307.84 +2.64 +0.87 1,352,624