Autodesk (NQ: ADSK )

287.85 USD -6.21 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 288.64 291.59 283.74 287.85 1,835,805 -6.21(-2.11%)
Sep 27, 2021 294.00 295.29 289.34 294.06 1,677,129 -0.61(-0.21%)
Sep 24, 2021 290.49 295.34 290.49 294.67 1,067,759 +2.51(+0.86%)
Sep 23, 2021 287.86 293.32 287.40 292.16 1,061,663 +5.74(+2.00%)
Sep 22, 2021 283.88 288.78 283.66 286.42 1,054,821 +3.23(+1.14%)
Sep 21, 2021 285.72 286.17 282.09 283.19 719,919 -0.41(-0.14%)
Sep 20, 2021 282.52 285.45 279.84 283.60 1,168,576 -4.55(-1.58%)
Sep 17, 2021 290.87 292.20 286.54 288.15 2,113,743 -2.53(-0.87%)
Sep 16, 2021 287.11 291.21 285.22 290.68 1,433,215 +4.06(+1.42%)
Sep 15, 2021 280.58 287.30 278.56 286.62 1,430,056 +7.27(+2.60%)
Sep 14, 2021 282.19 282.93 278.62 279.35 1,278,827 -1.93(-0.69%)
Sep 13, 2021 284.51 286.29 278.46 281.28 1,517,924 -3.15(-1.11%)
Sep 10, 2021 288.66 290.59 284.12 284.43 1,566,741 -3.25(-1.13%)
Sep 09, 2021 289.81 292.50 285.70 287.68 1,444,791 -1.88(-0.65%)
Sep 08, 2021 286.45 289.81 284.80 289.56 1,504,342 +2.11(+0.73%)
Sep 07, 2021 290.76 290.89 284.48 287.45 2,177,277 -1.30(-0.45%)
Sep 03, 2021 286.70 293.00 284.50 288.75 1,819,609 +1.28(+0.45%)
Sep 02, 2021 306.50 306.84 285.35 287.47 5,475,489 -15.77(-5.20%)
Sep 01, 2021 311.80 315.46 300.79 303.24 3,082,877 -6.85(-2.21%)
Aug 31, 2021 313.13 314.29 309.11 310.09 1,567,017 -3.30(-1.05%)
Aug 30, 2021 316.94 318.72 310.16 313.39 1,414,421 -2.25(-0.71%)
Aug 27, 2021 314.23 318.23 310.15 315.64 1,840,676 +5.45(+1.76%)
Aug 26, 2021 317.20 324.00 308.02 310.19 5,485,245 -32.08(-9.37%)
Aug 25, 2021 342.52 343.56 339.33 342.27 1,497,586 +1.20(+0.35%)
Aug 24, 2021 338.98 344.39 338.48 341.07 1,032,321 +4.31(+1.28%)
Aug 23, 2021 336.00 338.27 334.02 336.76 1,253,048 +2.38(+0.71%)
Aug 20, 2021 331.65 335.27 330.55 334.38 860,391 +4.03(+1.22%)
Aug 19, 2021 322.70 332.37 322.46 330.35 1,226,381 +6.83(+2.11%)
Aug 18, 2021 323.57 326.06 322.23 323.52 913,663 -1.18(-0.36%)
Aug 17, 2021 328.56 328.89 322.58 324.70 1,086,488 -5.48(-1.66%)
Aug 16, 2021 332.31 332.67 326.65 330.18 924,124 -2.60(-0.78%)
Aug 13, 2021 333.94 334.00 330.25 332.78 754,468 +0.73(+0.22%)
Aug 12, 2021 327.40 332.42 325.58 332.05 884,440 +3.41(+1.04%)
Aug 11, 2021 332.00 333.57 325.35 328.64 1,021,185 -2.64(-0.80%)
Aug 10, 2021 332.85 335.67 328.77 331.28 874,893 -1.49(-0.45%)
Aug 09, 2021 333.17 333.88 330.29 332.77 763,054 +0.00(+0.00%)
Aug 06, 2021 327.46 334.06 326.67 332.77 856,913 +3.95(+1.20%)
Aug 05, 2021 331.10 331.50 326.75 328.82 1,342,821 -0.27(-0.08%)
Aug 04, 2021 328.00 331.12 326.02 329.09 1,380,229 +1.48(+0.45%)
Aug 03, 2021 323.03 328.19 320.85 327.61 1,043,158 +5.54(+1.72%)
Aug 02, 2021 321.41 324.13 319.15 322.07 914,030 +0.94(+0.29%)
Jul 30, 2021 318.30 321.73 317.01 321.13 1,311,526 +0.63(+0.20%)
Jul 29, 2021 313.68 322.68 312.68 320.50 1,457,096 +7.37(+2.35%)
Jul 28, 2021 309.41 314.09 306.07 313.13 1,024,428 +4.88(+1.58%)
Jul 27, 2021 314.04 314.37 304.31 308.25 1,076,586 -5.37(-1.71%)
Jul 26, 2021 312.00 313.96 309.81 313.62 903,724 +0.97(+0.31%)
Jul 23, 2021 310.19 314.92 309.30 312.65 1,066,809 +4.14(+1.34%)
Jul 22, 2021 302.87 309.33 302.05 308.51 1,083,494 +6.73(+2.23%)
Jul 21, 2021 294.82 302.11 294.42 301.78 877,232 +5.66(+1.91%)
Jul 20, 2021 287.90 298.64 285.92 296.12 1,169,631 +8.81(+3.07%)
Jul 19, 2021 289.51 290.00 284.42 287.31 1,048,069 -6.02(-2.05%)
Jul 16, 2021 296.78 297.63 293.08 293.33 698,216 -1.46(-0.50%)
Jul 15, 2021 297.48 298.00 292.06 294.79 839,751 -2.31(-0.78%)
Jul 14, 2021 298.50 300.73 296.14 297.10 1,052,453 +0.68(+0.23%)
Jul 13, 2021 292.44 297.22 290.93 296.42 1,051,141 +4.49(+1.54%)
Jul 12, 2021 297.62 298.70 290.31 291.93 888,470 -3.45(-1.17%)
Jul 09, 2021 294.03 296.96 290.49 295.38 1,027,843 +0.91(+0.31%)
Jul 08, 2021 291.81 296.13 290.04 294.47 1,180,959 -1.64(-0.55%)
Jul 07, 2021 296.65 298.43 293.46 296.11 999,349 +0.51(+0.17%)
Jul 06, 2021 298.19 301.00 294.12 295.60 1,446,365 -2.14(-0.72%)
Jul 02, 2021 295.03 298.31 295.03 297.74 667,429 +4.04(+1.38%)
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.