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 29, 2015 54.44 54.75 54.14 54.15 3,208,930 -0.40(-0.73%)
May 28, 2015 55.31 55.69 54.50 54.55 2,568,238 -0.94(-1.69%)
May 27, 2015 54.94 55.81 54.81 55.49 2,235,135 +0.41(+0.74%)
May 26, 2015 56.23 56.23 54.51 55.08 3,738,253 -1.30(-2.31%)
May 22, 2015 57.44 56.39 56.39 56.39 2,515,600 -1.12(-1.95%)
May 21, 2015 57.39 57.73 56.90 57.51 3,407,343 -0.07(-0.12%)
May 20, 2015 56.80 58.47 56.21 57.58 7,858,564 +0.06(+0.10%)
May 19, 2015 58.56 58.65 57.37 57.52 5,434,438 -0.88(-1.51%)
May 18, 2015 58.61 58.76 58.14 58.40 1,871,271 -0.40(-0.68%)
May 15, 2015 59.23 59.42 58.67 58.80 1,240,076 -0.18(-0.31%)
May 14, 2015 59.03 59.37 58.47 58.98 2,662,746 +0.29(+0.49%)
May 13, 2015 56.94 58.72 56.80 58.69 2,561,918 +1.89(+3.33%)
May 12, 2015 57.23 57.42 56.53 56.80 2,599,346 -0.65(-1.13%)
May 11, 2015 57.23 57.97 57.14 57.45 1,270,654 +0.19(+0.32%)
May 08, 2015 57.01 57.76 56.73 57.26 1,560,010 +0.92(+1.62%)
May 07, 2015 56.14 56.69 55.92 56.35 1,146,069 +0.16(+0.28%)
May 06, 2015 57.11 57.37 55.77 56.19 1,187,041 -0.55(-0.97%)
May 05, 2015 57.38 57.67 56.54 56.74 1,183,604 -1.01(-1.76%)
May 04, 2015 57.65 58.17 57.42 57.76 1,755,318 +0.17(+0.30%)
May 01, 2015 57.11 57.68 56.75 57.58 2,042,899 +0.75(+1.33%)
Apr 30, 2015 58.90 58.92 56.38 56.83 5,330,033 -2.71(-4.55%)
Apr 29, 2015 60.37 60.97 59.05 59.54 2,293,081 -1.12(-1.85%)
Apr 28, 2015 60.64 61.22 60.20 60.66 1,789,293 +0.06(+0.10%)
Apr 27, 2015 62.00 62.17 60.35 60.60 3,421,562 -2.04(-3.26%)
Apr 24, 2015 62.95 62.95 62.11 62.64 1,082,904 -0.11(-0.18%)
Apr 23, 2015 61.87 63.21 61.84 62.75 1,384,412 +0.62(+1.00%)
Apr 22, 2015 61.87 62.23 61.36 62.13 1,097,147 +0.52(+0.84%)
Apr 21, 2015 61.38 61.82 61.19 61.61 1,399,593 +0.57(+0.93%)
Apr 20, 2015 60.82 61.33 60.82 61.04 1,322,813 +0.69(+1.14%)
Apr 17, 2015 61.01 61.12 59.68 60.35 1,911,343 -1.31(-2.12%)
Apr 16, 2015 61.18 61.76 60.86 61.66 1,067,141 +0.15(+0.25%)
Apr 15, 2015 62.12 62.42 61.26 61.51 2,257,972 -0.50(-0.81%)
Apr 14, 2015 61.95 62.33 61.42 62.01 2,309,264 +0.24(+0.39%)
Apr 13, 2015 62.74 63.00 61.75 61.77 1,220,993 -0.97(-1.55%)
Apr 10, 2015 62.49 63.09 62.04 62.74 961,328 -0.07(-0.11%)
Apr 09, 2015 62.19 62.87 61.80 62.81 2,030,412 +0.98(+1.59%)
Apr 08, 2015 60.89 61.96 60.78 61.83 2,249,541 +1.14(+1.88%)
Apr 07, 2015 59.81 61.14 59.47 60.69 2,002,681 +0.98(+1.63%)
Apr 06, 2015 59.26 60.03 58.87 59.71 2,329,497 -0.11(-0.18%)
Apr 02, 2015 58.79 59.82 59.82 59.82 2,533,800 +1.08(+1.84%)
Apr 01, 2015 57.68 59.06 57.21 58.74 3,445,195 +0.10(+0.17%)
Mar 31, 2015 58.36 59.40 58.36 58.64 2,882,630 -0.66(-1.11%)
Mar 30, 2015 58.86 59.37 58.72 59.30 4,320,748 +0.58(+0.99%)
Mar 27, 2015 58.65 59.32 58.48 58.72 2,385,033 +0.00(+0.00%)
Mar 26, 2015 58.70 59.38 58.46 58.72 1,902,913 -0.63(-1.06%)
Mar 25, 2015 60.95 61.03 59.35 59.35 1,932,369 -1.72(-2.82%)
Mar 24, 2015 60.68 61.44 60.43 61.07 1,314,569 +0.24(+0.39%)
Mar 23, 2015 60.95 61.38 60.75 60.83 1,200,478 -0.15(-0.25%)
Mar 20, 2015 61.45 61.49 60.87 60.98 3,533,873 -0.02(-0.03%)
Mar 19, 2015 61.60 61.83 60.94 61.00 1,786,321 -0.63(-1.02%)
Mar 18, 2015 60.93 61.97 60.63 61.63 3,138,426 +0.20(+0.33%)
Mar 17, 2015 61.20 61.62 61.17 61.43 1,184,869 -0.07(-0.11%)
Mar 16, 2015 60.68 61.64 60.68 61.50 1,421,303 +1.02(+1.69%)
Mar 13, 2015 59.88 60.57 59.41 60.48 1,952,707 +0.34(+0.57%)
Mar 12, 2015 60.02 60.44 59.81 60.14 1,841,077 +0.26(+0.43%)
Mar 11, 2015 59.88 60.67 59.70 59.88 2,505,565 +0.24(+0.40%)
Mar 10, 2015 61.02 61.19 59.52 59.64 2,789,349 -2.12(-3.43%)
Mar 09, 2015 61.65 62.24 61.51 61.76 1,226,563 +0.02(+0.03%)
Mar 06, 2015 62.26 62.68 61.36 61.74 1,716,486 -1.21(-1.92%)
Mar 05, 2015 62.50 63.15 61.99 62.95 2,201,368 +0.43(+0.69%)
Mar 04, 2015 62.48 62.70 61.13 62.52 2,588,828 -0.18(-0.29%)
Mar 03, 2015 63.47 63.96 62.67 62.70 3,196,501 -1.30(-2.03%)
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.