Autodesk (NQ: ADSK )

278.35 USD +2.01 (+0.73%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 160.00 162.47 159.79 160.91 1,862,900 -1.71(-1.05%)
May 30, 2019 161.87 163.56 161.31 162.62 1,107,658 +1.10(+0.68%)
May 29, 2019 160.00 162.29 159.26 161.52 2,439,328 +0.43(+0.27%)
May 28, 2019 161.52 165.35 160.70 161.09 3,036,945 -0.13(-0.08%)
May 24, 2019 160.68 165.18 158.51 161.22 6,109,100 +6.22(+4.01%)
May 23, 2019 170.01 173.74 167.14 155.00 2,519,510 -19.03(-10.93%)
May 22, 2019 173.87 175.47 173.24 174.03 1,257,050 -0.20(-0.11%)
May 21, 2019 172.76 174.94 172.23 174.23 1,478,590 +3.62(+2.12%)
May 20, 2019 172.43 172.82 168.31 170.61 1,717,845 -3.72(-2.13%)
May 17, 2019 174.97 177.70 173.89 174.33 1,276,100 -2.35(-1.33%)
May 16, 2019 174.15 178.42 173.76 176.68 1,261,167 +3.36(+1.94%)
May 15, 2019 168.17 173.93 168.17 173.32 1,475,002 +3.36(+1.98%)
May 14, 2019 166.73 170.75 166.14 169.96 1,325,984 +5.03(+3.05%)
May 13, 2019 168.05 170.71 164.60 164.93 1,802,068 -8.84(-5.09%)
May 10, 2019 170.64 174.19 167.81 173.77 1,302,200 +2.57(+1.50%)
May 09, 2019 169.23 172.01 167.46 171.20 1,267,527 -0.31(-0.18%)
May 08, 2019 170.34 172.79 169.72 171.51 1,097,182 +0.79(+0.46%)
May 07, 2019 173.00 174.21 168.87 170.72 1,725,424 -4.56(-2.60%)
May 06, 2019 171.80 175.51 169.80 175.28 1,271,197 -1.42(-0.80%)
May 03, 2019 174.72 176.88 174.06 176.70 959,600 +3.34(+1.93%)
May 02, 2019 173.64 174.66 171.32 173.36 996,695 -0.61(-0.35%)
May 01, 2019 178.93 178.95 173.90 173.97 1,292,092 -4.24(-2.38%)
Apr 30, 2019 176.67 178.42 175.38 178.21 1,072,186 +1.53(+0.87%)
Apr 29, 2019 177.29 178.55 176.35 176.68 1,188,546 -0.31(-0.18%)
Apr 26, 2019 175.37 177.11 174.31 176.99 1,263,600 +1.67(+0.95%)
Apr 25, 2019 176.76 177.48 172.91 175.32 1,415,497 -0.99(-0.56%)
Apr 24, 2019 175.04 177.37 175.04 176.31 1,168,304 +1.03(+0.59%)
Apr 23, 2019 173.00 176.21 172.50 175.28 1,889,433 +3.13(+1.82%)
Apr 22, 2019 168.69 172.31 167.90 172.15 1,245,577 +2.95(+1.74%)
Apr 18, 2019 168.35 169.38 164.81 169.20 1,634,500 +1.17(+0.70%)
Apr 17, 2019 173.12 173.40 167.61 168.03 1,862,010 -4.64(-2.69%)
Apr 16, 2019 173.00 174.40 171.34 172.67 1,516,890 -0.10(-0.06%)
Apr 15, 2019 172.01 173.22 170.99 172.77 984,567 +0.90(+0.52%)
Apr 12, 2019 173.02 173.44 170.65 171.87 1,404,500 -0.01(-0.01%)
Apr 11, 2019 171.32 172.11 170.03 171.88 1,601,332 +1.42(+0.83%)
Apr 10, 2019 167.30 170.91 167.17 170.46 1,643,518 +3.40(+2.04%)
Apr 09, 2019 166.15 167.37 165.56 167.06 1,213,566 +0.32(+0.19%)
Apr 08, 2019 165.82 166.93 163.13 166.74 1,699,076 +0.41(+0.25%)
Apr 05, 2019 166.04 167.15 165.14 166.33 1,259,000 +1.28(+0.78%)
Apr 04, 2019 166.69 168.00 163.22 165.05 2,234,564 -1.60(-0.96%)
Apr 03, 2019 165.55 168.56 165.00 166.65 2,655,627 +2.30(+1.40%)
Apr 02, 2019 163.53 164.85 163.03 164.35 1,904,146 +0.53(+0.32%)
Apr 01, 2019 158.22 163.97 157.29 163.82 3,910,437 +8.00(+5.13%)
Mar 29, 2019 154.69 155.94 153.86 155.82 1,833,300 +2.79(+1.82%)
Mar 28, 2019 153.74 154.52 151.20 153.03 1,483,545 -0.07(-0.05%)
Mar 27, 2019 155.65 156.10 151.15 153.10 1,587,462 -2.81(-1.80%)
Mar 26, 2019 155.49 157.39 154.86 155.91 1,511,361 +1.22(+0.79%)
Mar 25, 2019 153.53 155.55 152.43 154.69 1,768,895 +0.47(+0.30%)
Mar 22, 2019 158.00 158.82 153.94 154.22 1,858,200 -4.60(-2.90%)
Mar 21, 2019 154.27 159.04 154.27 158.82 1,550,309 +4.51(+2.92%)
Mar 20, 2019 156.00 156.27 152.36 154.31 1,805,747 -0.79(-0.51%)
Mar 19, 2019 154.62 156.12 153.66 155.10 2,172,943 +1.25(+0.81%)
Mar 18, 2019 153.29 155.32 152.33 153.85 1,925,173 +0.57(+0.37%)
Mar 15, 2019 152.70 154.68 152.46 153.28 3,513,600 +0.13(+0.08%)
Mar 14, 2019 153.05 154.26 151.93 153.15 2,233,797 -0.23(-0.15%)
Mar 13, 2019 155.34 157.09 153.21 153.38 2,143,158 -1.43(-0.92%)
Mar 12, 2019 154.57 155.39 152.88 154.81 1,418,559 +0.77(+0.50%)
Mar 11, 2019 152.39 155.28 151.86 154.04 2,074,984 +1.67(+1.10%)
Mar 08, 2019 150.29 152.50 149.50 152.37 1,692,000 -0.40(-0.26%)
Mar 07, 2019 152.90 153.97 150.88 152.77 3,167,608 -0.74(-0.48%)
Mar 06, 2019 154.76 155.96 152.04 153.51 1,803,535 -1.20(-0.78%)
Mar 05, 2019 158.20 158.20 154.16 154.71 2,193,341 -3.08(-1.95%)
Mar 04, 2019 161.00 161.84 153.24 157.79 4,197,499 -1.98(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.