Autodesk (NQ: ADSK )

276.82 USD +0.48 (+0.17%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.10 21.50 20.82 21.46 3,544,085 +0.27(+1.27%)
May 28, 2009 21.31 21.68 20.75 21.19 3,055,195 +0.03(+0.14%)
May 27, 2009 21.18 21.86 20.94 21.16 3,602,754 +0.04(+0.19%)
May 26, 2009 20.10 21.22 20.10 21.12 5,171,121 +0.42(+2.03%)
May 22, 2009 21.34 21.52 20.55 20.70 11,798,246 +1.87(+9.93%)
May 21, 2009 18.78 19.00 18.54 18.83 5,866,993 -0.31(-1.62%)
May 20, 2009 19.48 19.88 19.00 19.14 3,886,829 -0.28(-1.44%)
May 19, 2009 19.54 19.86 19.25 19.42 4,220,836 -0.06(-0.31%)
May 18, 2009 19.05 19.48 18.53 19.48 2,487,980 +0.48(+2.53%)
May 15, 2009 18.79 19.29 18.43 19.00 2,986,399 +0.16(+0.85%)
May 14, 2009 18.63 19.12 18.58 18.84 2,039,088 +0.34(+1.84%)
May 13, 2009 19.01 19.20 18.50 18.50 2,863,487 -0.90(-4.64%)
May 12, 2009 19.88 19.95 19.10 19.40 2,059,658 -0.40(-2.02%)
May 11, 2009 19.42 19.99 19.00 19.80 2,084,952 +0.10(+0.51%)
May 08, 2009 19.72 20.05 19.33 19.70 4,074,302 +0.23(+1.18%)
May 07, 2009 20.33 20.57 19.25 19.47 4,228,603 -1.00(-4.89%)
May 06, 2009 20.65 20.66 19.87 20.47 3,074,818 +0.03(+0.15%)
May 05, 2009 20.30 20.65 20.08 20.44 3,623,764 -0.03(-0.15%)
May 04, 2009 19.86 20.52 19.75 20.47 3,159,403 +0.84(+4.28%)
May 01, 2009 19.95 19.98 19.47 19.63 2,495,274 -0.31(-1.55%)
Apr 30, 2009 19.47 20.30 19.32 19.94 4,285,194 +0.49(+2.52%)
Apr 29, 2009 18.84 19.66 18.62 19.45 3,524,902 +0.75(+4.01%)
Apr 28, 2009 18.77 19.08 18.54 18.70 3,220,343 -0.31(-1.63%)
Apr 27, 2009 19.14 19.55 18.93 19.01 3,964,992 -0.67(-3.40%)
Apr 24, 2009 18.30 19.85 18.30 19.68 6,392,156 +1.16(+6.26%)
Apr 23, 2009 18.81 19.08 18.04 18.52 5,130,578 -0.29(-1.54%)
Apr 22, 2009 17.90 19.56 17.78 18.81 6,847,841 +0.66(+3.64%)
Apr 21, 2009 17.36 18.26 17.25 18.15 3,643,858 +0.61(+3.48%)
Apr 20, 2009 17.96 18.25 17.49 17.54 3,539,588 -0.97(-5.24%)
Apr 17, 2009 18.39 18.61 18.01 18.51 4,106,708 +0.13(+0.71%)
Apr 16, 2009 18.52 18.52 17.77 18.38 6,960,933 -0.01(-0.05%)
Apr 15, 2009 18.38 18.49 18.01 18.39 3,986,043 -0.11(-0.59%)
Apr 14, 2009 18.60 18.83 18.31 18.50 3,424,037 -0.26(-1.39%)
Apr 13, 2009 19.18 19.18 18.61 18.76 4,033,077 -0.54(-2.80%)
Apr 09, 2009 18.79 19.34 18.79 19.30 4,458,294 +0.86(+4.66%)
Apr 08, 2009 17.70 18.50 17.67 18.44 4,890,832 +0.74(+4.18%)
Apr 07, 2009 17.93 17.99 17.41 17.70 4,293,476 -0.57(-3.12%)
Apr 06, 2009 17.95 18.39 17.58 18.27 6,304,806 +0.28(+1.56%)
Apr 03, 2009 17.70 18.10 17.40 17.99 6,034,224 +0.01(+0.06%)
Apr 02, 2009 17.50 18.70 17.32 17.98 9,565,916 +0.87(+5.08%)
Apr 01, 2009 16.33 17.25 16.10 17.11 8,038,457 +0.30(+1.78%)
Mar 31, 2009 16.15 17.32 16.03 16.81 10,269,299 +1.58(+10.37%)
Mar 30, 2009 15.97 15.97 14.91 15.23 6,060,850 -0.93(-5.75%)
Mar 26, 2009 15.64 16.18 15.47 16.16 5,497,807 +0.86(+5.62%)
Mar 25, 2009 14.63 15.47 14.63 15.30 7,981,894 +0.45(+3.03%)
Mar 24, 2009 14.42 14.93 14.15 14.85 5,743,486 +0.26(+1.78%)
Mar 23, 2009 14.05 14.60 13.43 14.59 3,403,219 +1.20(+8.96%)
Mar 20, 2009 14.21 14.21 13.37 13.39 5,044,689 -0.48(-3.46%)
Mar 19, 2009 13.70 14.53 13.70 13.87 4,269,576 -0.13(-0.93%)
Mar 18, 2009 12.80 14.26 12.80 14.00 5,531,208 +0.79(+5.98%)
Mar 17, 2009 12.67 13.21 12.62 13.21 3,594,407 +0.33(+2.56%)
Mar 16, 2009 12.83 13.21 12.70 12.88 7,227,087 +0.05(+0.39%)
Mar 13, 2009 12.76 12.83 12.45 12.83 5,812,197 +0.09(+0.71%)
Mar 12, 2009 12.35 12.78 12.18 12.74 5,425,500 +0.43(+3.49%)
Mar 11, 2009 12.03 12.61 12.00 12.31 6,274,698 -0.23(-1.83%)
Mar 10, 2009 12.01 12.56 11.79 12.54 6,452,855 +0.76(+6.45%)
Mar 09, 2009 12.18 12.26 11.75 11.78 4,950,693 -0.24(-2.00%)
Mar 06, 2009 12.28 12.52 11.76 12.02 5,355,085 -0.03(-0.25%)
Mar 05, 2009 12.38 12.38 11.81 12.05 7,818,745 -0.46(-3.68%)
Mar 04, 2009 12.04 12.73 12.01 12.51 7,582,240 +0.65(+5.48%)
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.