Autodesk (NQ: ADSK )

278.14 USD +1.80 (+0.65%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 37.81 39.58 37.81 39.58 7,634,096 +1.43(+3.75%)
May 27, 2005 37.90 38.33 37.81 38.15 1,533,490 +0.16(+0.42%)
May 26, 2005 37.12 38.10 37.03 37.99 2,653,867 +0.91(+2.45%)
May 25, 2005 36.80 37.20 36.70 37.08 2,007,452 +0.33(+0.90%)
May 24, 2005 36.08 36.77 36.00 36.75 2,680,500 +0.73(+2.03%)
May 23, 2005 36.17 36.75 35.89 36.02 3,677,375 +0.14(+0.39%)
May 20, 2005 36.86 37.00 35.24 35.88 4,927,114 -0.68(-1.86%)
May 19, 2005 36.39 36.68 36.11 36.56 3,141,902 +0.14(+0.38%)
May 18, 2005 36.42 36.49 36.11 36.42 2,749,000 +0.00(+0.00%)
May 17, 2005 35.75 36.48 35.69 36.42 2,153,169 +0.42(+1.17%)
May 16, 2005 36.11 36.47 35.58 36.00 2,591,867 -0.40(-1.10%)
May 13, 2005 35.90 36.50 35.57 36.40 2,695,291 +0.87(+2.45%)
May 12, 2005 35.58 36.17 35.08 35.53 3,707,123 -0.02(-0.06%)
May 11, 2005 34.67 35.58 34.60 35.55 2,817,944 +1.03(+2.98%)
May 10, 2005 34.06 34.88 34.05 34.52 2,500,744 +0.18(+0.52%)
May 09, 2005 34.29 34.49 33.66 34.34 2,007,090 +0.28(+0.82%)
May 06, 2005 33.50 34.23 33.33 34.06 2,715,837 +0.98(+2.96%)
May 05, 2005 33.00 33.50 32.76 33.08 1,625,435 +0.10(+0.30%)
May 04, 2005 32.30 33.25 32.20 32.98 2,050,039 +0.86(+2.68%)
May 03, 2005 32.46 33.00 32.00 32.12 2,259,936 -0.30(-0.93%)
May 02, 2005 31.85 32.65 31.85 32.42 1,532,344 +0.59(+1.85%)
Apr 29, 2005 31.53 31.95 31.30 31.83 1,815,068 +0.52(+1.66%)
Apr 28, 2005 31.25 31.68 31.19 31.31 1,655,347 -0.39(-1.23%)
Apr 27, 2005 31.90 31.90 31.38 31.70 1,797,398 -0.22(-0.69%)
Apr 26, 2005 33.03 33.03 31.77 31.92 1,786,299 -1.04(-3.16%)
Apr 25, 2005 32.91 33.00 32.65 32.96 1,457,641 +0.34(+1.04%)
Apr 22, 2005 33.00 33.02 32.30 32.62 1,480,012 -0.40(-1.21%)
Apr 21, 2005 32.33 33.04 32.15 33.02 1,803,145 +1.28(+4.03%)
Apr 20, 2005 32.70 33.05 31.65 31.74 2,640,485 -0.51(-1.58%)
Apr 19, 2005 32.05 32.70 31.95 32.25 2,311,689 +0.56(+1.77%)
Apr 18, 2005 31.73 32.18 31.55 31.69 2,374,871 +0.03(+0.09%)
Apr 15, 2005 31.24 32.14 31.04 31.66 3,675,586 -0.01(-0.03%)
Apr 14, 2005 32.85 33.18 31.42 31.67 4,570,572 -1.15(-3.50%)
Apr 13, 2005 34.03 34.03 32.55 32.82 2,534,130 -1.15(-3.39%)
Apr 12, 2005 33.75 34.00 33.10 33.97 2,480,121 +0.25(+0.74%)
Apr 11, 2005 33.61 33.98 33.49 33.72 4,252,375 +0.09(+0.27%)
Apr 08, 2005 33.20 34.03 33.11 33.63 5,389,638 +0.42(+1.26%)
Apr 07, 2005 31.95 33.24 31.93 33.21 4,124,303 +1.14(+3.55%)
Apr 06, 2005 31.99 32.97 31.85 32.07 7,500,083 +1.18(+3.82%)
Apr 05, 2005 31.40 31.91 30.59 30.89 4,047,286 -0.43(-1.37%)
Apr 04, 2005 30.30 31.38 30.13 31.32 4,109,187 +1.21(+4.02%)
Apr 01, 2005 29.69 30.18 29.23 30.11 2,870,152 +0.35(+1.18%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
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.