Autodesk (NQ: ADSK )

286.96 USD +3.29 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 286.61 286.65 282.68 283.67 922,920 -2.40(-0.84%)
Jun 22, 2021 283.46 286.41 282.79 286.07 881,096 +2.85(+1.01%)
Jun 21, 2021 278.47 283.50 275.87 283.22 1,189,932 +5.24(+1.89%)
Jun 18, 2021 275.52 281.13 275.01 277.98 1,627,643 +1.64(+0.59%)
Jun 17, 2021 272.16 278.80 271.15 276.34 1,893,973 +2.63(+0.96%)
Jun 16, 2021 277.00 278.32 271.25 273.71 1,207,896 -3.05(-1.10%)
Jun 15, 2021 281.26 281.71 275.97 276.76 1,151,701 -3.76(-1.34%)
Jun 14, 2021 278.29 281.28 276.76 280.52 1,177,052 +3.01(+1.08%)
Jun 11, 2021 278.50 281.36 277.13 277.51 985,847 +0.01(+0.00%)
Jun 10, 2021 275.31 280.11 274.34 277.50 1,444,299 +2.00(+0.73%)
Jun 09, 2021 280.99 280.99 275.20 275.50 1,245,794 -3.16(-1.13%)
Jun 08, 2021 281.99 283.39 278.26 278.66 809,025 -0.23(-0.08%)
Jun 07, 2021 283.97 283.97 276.11 278.89 1,431,392 -5.89(-2.07%)
Jun 04, 2021 277.97 285.33 275.86 284.78 1,138,779 +10.31(+3.76%)
Jun 03, 2021 276.15 278.67 271.70 274.47 1,468,631 -5.20(-1.86%)
Jun 02, 2021 280.84 284.00 278.35 279.67 937,644 -1.63(-0.58%)
Jun 01, 2021 287.00 287.41 280.01 281.30 1,206,067 -4.56(-1.60%)
May 28, 2021 287.00 291.50 282.15 285.86 1,948,492 -0.81(-0.28%)
May 27, 2021 290.25 291.17 284.80 286.67 2,369,330 -5.84(-2.00%)
May 26, 2021 288.72 293.49 288.09 292.51 1,192,440 +3.04(+1.05%)
May 25, 2021 288.28 291.48 287.06 289.47 1,119,895 +1.99(+0.69%)
May 24, 2021 285.29 288.52 283.83 287.48 923,099 +5.80(+2.06%)
May 21, 2021 283.63 285.00 279.33 281.68 996,278 +0.52(+0.18%)
May 20, 2021 275.21 282.97 275.21 281.16 971,218 +7.19(+2.62%)
May 19, 2021 267.63 274.71 266.79 273.97 821,359 +1.22(+0.45%)
May 18, 2021 276.35 276.98 272.56 272.75 811,972 -2.03(-0.74%)
May 17, 2021 275.00 275.61 270.35 274.78 755,061 -2.85(-1.03%)
May 14, 2021 272.52 278.82 270.16 277.63 1,154,548 +7.91(+2.93%)
May 13, 2021 270.94 273.70 267.22 269.72 1,289,742 +0.18(+0.07%)
May 12, 2021 271.95 275.09 267.34 269.54 984,139 -7.88(-2.84%)
May 11, 2021 269.00 280.55 265.75 277.42 933,173 +1.37(+0.50%)
May 10, 2021 285.89 286.00 275.88 276.05 839,208 -9.71(-3.40%)
May 07, 2021 285.66 292.64 283.90 285.76 799,813 +1.41(+0.50%)
May 06, 2021 280.49 284.72 277.79 284.35 1,131,090 +3.27(+1.16%)
May 05, 2021 280.21 282.00 277.68 281.08 839,435 +1.35(+0.48%)
May 04, 2021 284.23 284.23 274.50 279.73 1,051,947 -7.77(-2.70%)
May 03, 2021 292.99 293.50 286.07 287.50 644,723 -4.41(-1.51%)
Apr 30, 2021 294.55 295.47 290.50 291.91 732,100 -4.37(-1.47%)
Apr 29, 2021 301.50 301.50 293.79 296.28 906,891 -2.95(-0.99%)
Apr 28, 2021 298.07 299.56 296.18 299.23 908,348 +1.36(+0.46%)
Apr 27, 2021 299.41 299.97 294.25 297.87 812,670 -1.47(-0.49%)
Apr 26, 2021 294.67 300.76 294.40 299.34 833,410 +4.07(+1.38%)
Apr 23, 2021 289.47 296.57 289.12 295.27 1,073,500 +7.27(+2.52%)
Apr 22, 2021 287.54 292.24 285.72 288.00 1,721,019 -0.87(-0.30%)
Apr 21, 2021 285.76 289.73 284.15 288.87 893,458 +2.51(+0.88%)
Apr 20, 2021 288.16 289.05 282.82 286.36 967,338 -3.84(-1.32%)
Apr 19, 2021 297.27 299.46 288.85 290.20 939,250 -9.96(-3.32%)
Apr 16, 2021 300.18 301.36 296.58 300.16 861,300 +1.30(+0.43%)
Apr 15, 2021 299.78 303.69 298.22 298.86 1,103,481 +4.51(+1.53%)
Apr 14, 2021 297.24 301.41 293.79 294.35 881,144 -1.00(-0.34%)
Apr 13, 2021 295.34 298.66 293.12 295.35 1,007,844 +0.85(+0.29%)
Apr 12, 2021 294.00 296.25 293.00 294.50 1,378,606 -3.07(-1.03%)
Apr 09, 2021 292.56 297.90 290.38 297.57 1,032,700 +4.14(+1.41%)
Apr 08, 2021 290.00 297.76 288.64 293.43 1,220,409 +7.31(+2.55%)
Apr 07, 2021 286.83 287.59 283.24 286.12 718,673 +0.62(+0.22%)
Apr 06, 2021 286.86 288.63 284.65 285.50 898,549 -2.82(-0.98%)
Apr 05, 2021 285.74 289.42 284.29 288.32 950,897 +4.42(+1.56%)
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.