Autodesk (NQ: ADSK )

279.93 USD +3.59 (+1.30%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 59.60 59.67 57.74 58.27 3,000,833 -1.07(-1.80%)
May 27, 2016 58.20 59.34 59.34 59.34 1,909,700 +1.23(+2.12%)
May 26, 2016 58.87 59.12 57.90 58.11 1,461,594 -0.80(-1.36%)
May 25, 2016 58.75 59.94 58.75 58.91 2,025,619 +0.45(+0.77%)
May 24, 2016 57.25 58.55 57.17 58.46 1,980,965 +1.50(+2.63%)
May 23, 2016 56.18 57.25 55.89 56.96 3,313,956 +0.77(+1.37%)
May 20, 2016 57.30 57.98 55.35 56.19 4,816,156 -1.33(-2.31%)
May 19, 2016 57.69 58.24 56.83 57.52 2,271,364 -0.24(-0.42%)
May 18, 2016 57.84 58.35 57.31 57.76 2,455,348 -0.22(-0.38%)
May 17, 2016 58.93 59.28 57.87 57.98 1,881,451 -1.10(-1.86%)
May 16, 2016 57.94 59.36 57.78 59.08 2,768,571 +1.21(+2.09%)
May 13, 2016 57.86 58.78 57.62 57.87 1,565,356 -0.19(-0.33%)
May 12, 2016 59.26 59.58 57.23 58.06 1,960,510 -0.97(-1.64%)
May 11, 2016 59.42 59.73 59.02 59.03 1,878,741 -0.54(-0.91%)
May 10, 2016 58.91 59.66 58.89 59.57 2,507,050 +0.78(+1.33%)
May 09, 2016 58.67 59.34 58.49 58.79 1,606,702 +0.13(+0.22%)
May 06, 2016 58.44 59.82 58.03 58.66 2,085,436 +0.20(+0.34%)
May 05, 2016 59.07 59.39 58.34 58.46 1,475,812 -0.27(-0.46%)
May 04, 2016 59.93 60.01 58.36 58.73 2,281,710 -1.61(-2.67%)
May 03, 2016 60.87 61.20 59.70 60.34 1,802,443 -1.03(-1.68%)
May 02, 2016 60.00 61.42 59.47 61.37 1,318,969 +1.55(+2.59%)
Apr 29, 2016 60.93 61.24 59.14 59.82 1,742,752 -1.57(-2.56%)
Apr 28, 2016 60.81 62.34 60.72 61.39 2,500,793 -0.01(-0.02%)
Apr 27, 2016 61.00 62.42 60.84 61.40 2,429,931 +0.39(+0.64%)
Apr 26, 2016 60.00 61.02 59.92 61.01 1,645,456 +1.02(+1.70%)
Apr 25, 2016 59.36 60.00 59.31 59.99 1,337,668 +0.45(+0.76%)
Apr 22, 2016 60.13 60.29 59.18 59.54 1,012,296 -0.53(-0.88%)
Apr 21, 2016 59.44 60.49 59.42 60.07 1,755,273 +0.68(+1.14%)
Apr 20, 2016 59.17 59.84 58.86 59.39 1,270,028 +0.26(+0.44%)
Apr 19, 2016 59.18 59.44 58.68 59.13 1,159,865 -0.01(-0.02%)
Apr 18, 2016 58.22 59.19 58.12 59.14 1,599,157 +0.72(+1.23%)
Apr 15, 2016 58.00 58.52 57.44 58.42 1,792,906 +0.34(+0.59%)
Apr 14, 2016 57.76 58.40 57.41 58.08 990,814 +0.37(+0.64%)
Apr 13, 2016 56.26 57.83 55.97 57.71 1,562,370 +1.79(+3.20%)
Apr 12, 2016 56.98 57.13 55.07 55.92 2,598,543 -0.95(-1.67%)
Apr 11, 2016 57.07 57.88 56.77 56.87 1,300,079 +0.11(+0.19%)
Apr 08, 2016 56.85 57.33 56.46 56.76 1,161,381 +0.37(+0.66%)
Apr 07, 2016 57.36 57.51 56.32 56.39 1,451,304 -1.39(-2.41%)
Apr 06, 2016 57.06 57.80 56.47 57.78 1,628,168 +0.67(+1.17%)
Apr 05, 2016 57.62 57.96 56.99 57.11 1,138,059 -1.08(-1.86%)
Apr 04, 2016 57.80 58.57 57.01 58.19 1,313,980 +0.42(+0.73%)
Apr 01, 2016 56.57 57.84 55.34 57.77 3,741,187 -0.54(-0.93%)
Mar 31, 2016 57.83 58.62 57.47 58.31 1,365,069 +0.41(+0.71%)
Mar 30, 2016 58.52 59.34 57.79 57.90 1,350,747 -0.33(-0.57%)
Mar 29, 2016 56.74 58.41 56.74 58.23 987,332 +1.12(+1.96%)
Mar 28, 2016 57.31 57.60 56.35 57.11 1,121,790 -0.26(-0.45%)
Mar 24, 2016 56.96 57.37 57.37 57.37 1,152,600 +0.08(+0.14%)
Mar 23, 2016 57.90 58.37 57.16 57.29 1,502,504 -0.69(-1.19%)
Mar 22, 2016 57.80 58.60 57.03 57.98 1,297,525 -0.19(-0.33%)
Mar 21, 2016 57.69 58.22 57.07 58.17 1,384,741 +0.36(+0.62%)
Mar 18, 2016 57.69 58.61 57.30 57.81 2,486,468 +0.75(+1.31%)
Mar 17, 2016 56.92 57.34 56.39 57.06 1,591,422 +0.09(+0.16%)
Mar 16, 2016 56.22 57.50 55.94 56.97 2,281,197 +0.65(+1.15%)
Mar 15, 2016 56.45 56.46 55.54 56.32 1,511,331 -0.38(-0.67%)
Mar 14, 2016 56.21 56.95 55.98 56.70 2,004,498 +0.09(+0.16%)
Mar 11, 2016 56.90 57.20 56.30 56.61 3,418,419 +0.66(+1.18%)
Mar 10, 2016 57.00 57.00 54.57 55.95 2,404,867 -0.74(-1.31%)
Mar 09, 2016 57.13 57.42 55.85 56.69 2,179,751 -0.17(-0.30%)
Mar 08, 2016 57.67 57.95 56.03 56.86 2,416,795 -1.31(-2.25%)
Mar 07, 2016 55.87 58.34 55.42 58.17 2,632,186 +1.92(+3.41%)
Mar 04, 2016 55.25 56.03 55.02 56.25 2,792,837 +1.46(+2.66%)
Mar 03, 2016 54.09 54.82 53.50 54.79 1,445,688 +0.38(+0.70%)
Mar 02, 2016 54.02 54.43 53.65 54.41 1,423,739 +0.10(+0.18%)
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.