Autodesk (NQ: ADSK )

280.70 USD +4.37 (+1.58%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 42.29 42.85 42.01 42.09 3,800,905 -0.18(-0.43%)
May 23, 2011 41.72 42.39 41.17 42.27 4,938,498 -0.08(-0.19%)
May 20, 2011 44.36 44.36 41.59 42.35 6,938,486 -2.04(-4.60%)
May 19, 2011 44.50 45.00 44.07 44.39 2,440,727 +0.11(+0.25%)
May 18, 2011 43.39 44.38 43.23 44.28 2,460,951 +0.79(+1.82%)
May 17, 2011 44.20 44.41 43.37 43.49 3,167,099 -0.90(-2.03%)
May 16, 2011 45.25 45.54 44.29 44.39 2,114,526 -1.18(-2.59%)
May 13, 2011 45.95 46.15 45.46 45.57 3,268,619 -0.42(-0.91%)
May 12, 2011 44.97 46.00 44.73 45.99 3,020,298 +0.79(+1.75%)
May 11, 2011 45.06 45.49 44.52 45.20 2,384,142 +0.05(+0.11%)
May 10, 2011 44.33 45.31 44.28 45.15 2,126,482 +0.86(+1.94%)
May 09, 2011 44.37 44.81 44.08 44.29 1,196,737 -0.02(-0.05%)
May 06, 2011 44.04 45.29 43.71 44.31 2,853,741 +0.88(+2.03%)
May 05, 2011 43.57 44.11 43.19 43.43 2,726,644 -0.32(-0.73%)
May 04, 2011 44.21 44.31 43.21 43.75 1,447,100 -0.47(-1.06%)
May 03, 2011 44.72 44.81 43.66 44.22 1,258,163 -0.44(-0.99%)
May 02, 2011 44.62 45.37 44.28 44.66 1,989,480 -0.32(-0.71%)
Apr 29, 2011 44.95 45.31 44.81 44.98 2,960,506 -0.02(-0.04%)
Apr 28, 2011 44.93 45.45 44.71 45.00 1,812,342 -0.11(-0.24%)
Apr 27, 2011 44.90 45.13 44.58 45.11 1,982,003 +0.12(+0.27%)
Apr 26, 2011 45.56 45.60 44.93 44.99 2,014,372 -0.56(-1.23%)
Apr 25, 2011 44.99 45.58 44.57 45.55 3,424,606 +0.67(+1.49%)
Apr 21, 2011 44.44 44.96 44.41 44.88 1,812,300 +0.53(+1.20%)
Apr 20, 2011 43.09 44.64 43.09 44.35 3,989,715 +1.92(+4.53%)
Apr 19, 2011 42.51 42.66 42.15 42.43 1,709,891 -0.04(-0.09%)
Apr 18, 2011 42.45 42.65 41.72 42.47 1,886,213 -0.62(-1.44%)
Apr 15, 2011 42.67 43.24 42.47 43.09 2,237,842 +0.39(+0.91%)
Apr 14, 2011 42.31 42.76 42.05 42.70 1,505,954 +0.07(+0.16%)
Apr 13, 2011 42.55 42.96 42.18 42.63 2,091,552 +0.27(+0.64%)
Apr 12, 2011 42.63 43.00 42.20 42.36 1,867,602 -0.49(-1.14%)
Apr 11, 2011 42.88 43.18 42.53 42.85 1,748,226 +0.06(+0.14%)
Apr 08, 2011 43.38 43.46 42.47 42.79 1,791,046 -0.37(-0.86%)
Apr 07, 2011 43.28 43.47 42.77 43.16 2,501,983 -0.31(-0.71%)
Apr 06, 2011 44.20 44.50 43.01 43.47 2,318,458 -0.49(-1.11%)
Apr 05, 2011 43.87 44.19 43.46 43.96 1,867,595 -0.04(-0.09%)
Apr 04, 2011 43.74 44.50 43.71 44.00 2,532,461 +0.17(+0.39%)
Apr 01, 2011 43.07 44.00 42.92 43.83 3,207,563 -0.28(-0.63%)
Mar 31, 2011 43.59 44.43 43.54 44.11 3,407,551 +0.51(+1.17%)
Mar 30, 2011 43.62 43.82 43.38 43.60 1,309,590 +0.20(+0.46%)
Mar 29, 2011 42.85 43.69 42.53 43.40 1,542,628 +0.43(+1.00%)
Mar 28, 2011 43.02 43.56 42.80 42.97 1,616,919 -0.30(-0.69%)
Mar 25, 2011 43.68 44.00 43.11 43.27 2,266,345 -0.54(-1.23%)
Mar 24, 2011 42.00 44.00 41.98 43.81 3,705,282 +2.19(+5.26%)
Mar 23, 2011 41.31 41.87 40.58 41.62 2,666,940 +0.11(+0.26%)
Mar 22, 2011 41.12 41.66 40.93 41.51 2,904,549 +0.54(+1.31%)
Mar 21, 2011 40.81 41.45 40.11 40.97 2,886,462 +1.57(+3.99%)
Mar 18, 2011 39.10 39.83 39.02 39.40 3,364,928 +0.84(+2.18%)
Mar 17, 2011 39.06 39.42 38.36 38.56 2,682,343 +0.09(+0.23%)
Mar 16, 2011 38.89 39.40 38.14 38.47 3,806,127 -0.78(-1.99%)
Mar 15, 2011 38.88 39.57 38.67 39.25 3,043,807 -1.13(-2.80%)
Mar 14, 2011 39.58 40.69 39.49 40.38 2,292,945 +0.27(+0.67%)
Mar 11, 2011 39.53 40.40 39.51 40.11 2,603,399 +0.21(+0.53%)
Mar 10, 2011 39.70 40.17 38.51 39.90 3,099,074 -0.44(-1.09%)
Mar 09, 2011 40.53 40.70 39.91 40.34 2,697,502 -0.34(-0.84%)
Mar 08, 2011 40.21 40.94 39.98 40.68 2,420,811 +0.57(+1.42%)
Mar 07, 2011 41.00 41.29 39.72 40.11 2,650,750 -0.60(-1.47%)
Mar 04, 2011 41.16 41.35 40.46 40.71 2,012,665 -0.46(-1.12%)
Mar 03, 2011 40.79 41.93 40.71 41.17 1,989,748 +0.82(+2.03%)
Mar 02, 2011 41.09 41.37 40.26 40.35 4,221,490 -0.86(-2.09%)
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.