ADSK: Autodesk Inc.

As of Friday, July 19th, 2024

$ 242.45

B: 231.08 X 1
A: 247.00 X 1

-0.36 -0.15%

Open: 242.95
High: 243.54
Low: 239.62
Volume: 1,112,474
Previous Close on Thursday, July 18th, 2024

$ 242.81

-7.37 -2.95%

Open: 249.68
High: 249.68
Low: 240.64
Volume: 1,379,984
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-07-16 254.80 256.05 252.34 253.82 795,493 +0.65 +0.26
2024-07-15 253.33 255.47 252.11 253.17 849,058 -0.28 -0.11
2024-07-12 249.12 255.55 248.63 253.45 1,130,208 +4.68 +1.88
2024-07-11 247.82 252.63 247.82 248.77 1,267,689 +1.72 +0.70
2024-07-10 243.68 247.33 241.42 247.05 1,665,977 +3.09 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 256.05
On 2024-07-16
239.62
On 2024-07-19
-11.00 -4.34 256.05
On 2024-07-16
239.62
On 2024-07-19
-6.42 248.49
10D 256.05
On 2024-07-16
239.62
On 2024-07-19
-5.42 -2.19 256.05
On 2024-07-16
239.62
On 2024-07-19
-6.42 248.36
20D 256.05
On 2024-07-16
237.65
On 2024-06-21
-1.06 -0.44 256.05
On 2024-07-16
239.62
On 2024-07-19
-6.42 246.50
WTD 256.05
On 2024-07-16
239.62
On 2024-07-19
-11.00 -4.34 256.05
On 2024-07-16
239.62
On 2024-07-19
-6.42 248.49
MTD 256.05
On 2024-07-16
239.62
On 2024-07-19
-5.00 -2.02 256.05
On 2024-07-16
239.62
On 2024-07-19
-6.42 247.96
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

242.45 -0.36 -0.15 1,112,474