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 (%)
Jan 29, 2021 281.68 283.63 274.63 277.43 1,611,100 -6.79(-2.39%)
Jan 28, 2021 277.16 289.40 276.70 284.22 1,752,394 +10.75(+3.93%)
Jan 27, 2021 285.32 285.32 272.70 273.47 2,712,851 -18.28(-6.27%)
Jan 26, 2021 294.00 295.94 291.32 291.75 2,130,834 -1.89(-0.64%)
Jan 25, 2021 301.76 302.49 289.52 293.64 2,697,911 -5.53(-1.85%)
Jan 22, 2021 303.00 306.50 296.51 299.17 2,590,500 -7.29(-2.38%)
Jan 21, 2021 309.24 309.96 305.34 306.46 2,000,371 -2.12(-0.69%)
Jan 20, 2021 311.52 315.26 307.42 308.58 1,794,342 -2.39(-0.77%)
Jan 19, 2021 314.83 315.47 310.25 310.97 1,414,043 +2.46(+0.80%)
Jan 15, 2021 311.74 316.35 308.03 308.51 1,248,500 -2.60(-0.84%)
Jan 14, 2021 314.08 316.11 310.06 311.11 1,269,710 -3.22(-1.02%)
Jan 13, 2021 320.75 321.13 313.07 314.33 1,181,979 -5.80(-1.81%)
Jan 12, 2021 320.00 320.94 317.11 320.13 859,462 +2.32(+0.73%)
Jan 11, 2021 317.43 319.84 313.75 317.81 1,232,941 -2.04(-0.64%)
Jan 08, 2021 316.41 320.43 315.08 319.85 1,196,700 +4.65(+1.48%)
Jan 07, 2021 305.45 316.45 305.01 315.20 1,527,050 +12.33(+4.07%)
Jan 06, 2021 294.15 309.95 294.13 302.87 1,557,665 +1.17(+0.39%)
Jan 05, 2021 297.84 302.51 296.54 301.70 1,636,891 +4.86(+1.64%)
Jan 04, 2021 304.11 307.83 293.05 296.84 1,406,875 -8.50(-2.78%)
Dec 31, 2020 305.34 305.34 305.34 513,673 +5.93(+1.98%)
Dec 30, 2020 300.25 301.51 297.94 299.41 513,673 +1.30(+0.44%)
Dec 29, 2020 300.00 301.73 296.03 298.11 672,819 -1.54(-0.51%)
Dec 28, 2020 304.25 305.44 298.02 299.65 702,646 -1.74(-0.58%)
Dec 24, 2020 300.40 302.76 298.77 301.39 323,000 +1.21(+0.40%)
Dec 23, 2020 305.65 307.22 300.00 300.18 689,717 -3.68(-1.21%)
Dec 22, 2020 303.31 304.30 300.00 303.86 1,302,774 +2.98(+0.99%)
Dec 21, 2020 302.84 303.99 296.70 300.88 1,420,997 -4.12(-1.35%)
Dec 18, 2020 299.83 305.95 298.73 305.00 2,766,200 +7.65(+2.57%)
Dec 17, 2020 294.65 297.76 292.38 297.35 1,107,454 +5.18(+1.77%)
Dec 16, 2020 288.74 293.10 288.74 292.17 1,054,684 +4.64(+1.61%)
Dec 15, 2020 288.20 290.66 287.07 287.53 997,272 -0.80(-0.28%)
Dec 14, 2020 281.57 293.48 280.05 288.33 1,743,837 +8.65(+3.09%)
Dec 11, 2020 280.25 280.49 275.38 279.68 1,251,100 -1.48(-0.53%)
Dec 10, 2020 278.14 282.18 274.24 281.16 1,159,838 +1.74(+0.62%)
Dec 09, 2020 288.97 289.45 278.07 279.42 1,484,256 -4.96(-1.74%)
Dec 08, 2020 281.69 286.24 280.31 284.38 936,014 +3.58(+1.27%)
Dec 07, 2020 278.18 282.27 278.00 280.80 1,422,342 +2.80(+1.01%)
Dec 04, 2020 277.29 281.78 276.98 278.00 1,688,200 +0.71(+0.26%)
Dec 03, 2020 276.00 279.79 275.71 277.29 2,654,482 +0.23(+0.08%)
Dec 02, 2020 277.99 279.15 273.76 277.06 1,426,305 -2.05(-0.73%)
Dec 01, 2020 281.87 282.00 275.16 279.11 1,753,743 -1.12(-0.40%)
Nov 30, 2020 275.00 281.35 272.21 280.23 2,612,092 +7.42(+2.72%)
Nov 27, 2020 272.19 276.48 270.51 272.81 886,900 +1.57(+0.58%)
Nov 25, 2020 260.99 282.49 260.01 271.24 3,128,300 +12.27(+4.74%)
Nov 24, 2020 257.72 260.89 256.60 258.97 1,587,510 +1.72(+0.67%)
Nov 23, 2020 255.57 257.95 251.60 257.25 1,337,418 +2.36(+0.93%)
Nov 20, 2020 256.73 260.60 254.09 254.89 1,458,500 -1.99(-0.77%)
Nov 19, 2020 250.24 259.66 250.24 256.88 1,077,574 +4.66(+1.85%)
Nov 18, 2020 252.39 255.13 250.53 252.22 908,600 -0.49(-0.19%)
Nov 17, 2020 249.24 253.67 247.62 252.71 1,015,412 +3.92(+1.58%)
Nov 16, 2020 249.37 251.56 246.86 248.79 1,087,535 -2.21(-0.88%)
Nov 13, 2020 254.40 256.91 248.63 251.00 1,518,600 +5.29(+2.15%)
Nov 12, 2020 247.98 253.03 244.69 245.71 1,004,474 -1.08(-0.44%)
Nov 11, 2020 252.84 257.41 244.30 246.79 2,067,631 -0.43(-0.17%)
Nov 10, 2020 259.38 259.98 245.88 247.22 1,614,074 -15.39(-5.86%)
Nov 09, 2020 272.93 276.68 262.26 262.61 2,361,756 +3.20(+1.23%)
Nov 06, 2020 255.38 261.60 253.25 259.41 819,000 +3.49(+1.36%)
Nov 05, 2020 254.26 260.50 252.35 255.92 1,467,426 +10.03(+4.08%)
Nov 04, 2020 257.41 257.83 241.46 245.89 2,779,275 -2.42(-0.97%)
Nov 03, 2020 244.38 250.46 241.84 248.31 1,045,608 +7.57(+3.14%)
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.