Autodesk (NQ: ADSK )

278.35 USD +2.01 (+0.73%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 203.60 210.71 200.34 210.38 2,750,700 +7.75(+3.82%)
May 28, 2020 196.38 208.30 194.60 202.63 3,709,287 +2.82(+1.41%)
May 27, 2020 198.65 199.82 192.51 199.81 2,190,166 +0.28(+0.14%)
May 26, 2020 199.32 203.83 198.62 199.53 1,662,434 +3.75(+1.92%)
May 22, 2020 194.03 196.90 192.51 195.78 1,534,500 +1.03(+0.53%)
May 21, 2020 196.08 197.58 193.65 194.75 1,261,075 -1.89(-0.96%)
May 20, 2020 197.97 199.59 194.32 196.64 1,028,971 +1.93(+0.99%)
May 19, 2020 190.13 198.90 190.13 194.71 1,519,154 +4.61(+2.43%)
May 18, 2020 183.84 190.81 183.04 190.10 1,437,174 +9.38(+5.19%)
May 15, 2020 176.49 181.12 175.44 180.72 1,077,800 +2.85(+1.60%)
May 14, 2020 174.53 177.98 170.57 177.87 1,222,741 +1.01(+0.57%)
May 13, 2020 180.60 182.68 173.83 176.86 1,164,853 -4.11(-2.27%)
May 12, 2020 184.37 187.12 180.97 180.97 1,097,256 -3.43(-1.86%)
May 11, 2020 183.14 186.14 182.92 184.40 1,112,115 +0.11(+0.06%)
May 08, 2020 186.00 187.16 183.25 184.29 1,005,400 +0.29(+0.16%)
May 07, 2020 182.93 186.46 180.81 184.00 1,632,421 +2.77(+1.53%)
May 06, 2020 182.23 185.07 179.66 181.23 1,011,833 +0.74(+0.41%)
May 05, 2020 179.57 184.87 179.27 180.49 972,833 +4.48(+2.55%)
May 04, 2020 174.78 179.33 173.13 176.01 1,153,434 +1.11(+0.63%)
May 01, 2020 179.22 181.54 172.22 174.90 2,061,700 -12.23(-6.54%)
Apr 30, 2020 187.00 189.55 185.14 187.13 1,941,164 -0.77(-0.41%)
Apr 29, 2020 180.61 189.86 180.00 187.90 1,559,191 +10.59(+5.97%)
Apr 28, 2020 185.53 185.79 176.27 177.31 1,829,451 -5.20(-2.85%)
Apr 27, 2020 182.24 186.56 182.24 182.51 1,684,068 +2.16(+1.20%)
Apr 24, 2020 177.26 180.97 174.19 180.35 1,151,000 +4.80(+2.73%)
Apr 23, 2020 172.99 178.98 172.22 175.55 1,582,429 +0.18(+0.10%)
Apr 22, 2020 176.05 177.33 173.36 175.37 1,013,487 +5.35(+3.15%)
Apr 21, 2020 175.96 177.16 166.86 170.02 2,331,901 -7.85(-4.41%)
Apr 20, 2020 178.19 181.52 176.44 177.87 1,191,987 -3.07(-1.70%)
Apr 17, 2020 176.08 182.00 173.97 180.94 2,357,700 +9.94(+5.81%)
Apr 16, 2020 171.46 173.49 168.12 171.00 1,847,126 +1.86(+1.10%)
Apr 15, 2020 168.57 172.54 167.44 169.14 2,014,525 -3.08(-1.79%)
Apr 14, 2020 165.17 174.76 164.00 172.22 1,917,975 +11.30(+7.02%)
Apr 13, 2020 162.37 163.99 156.91 160.92 1,893,980 -3.98(-2.41%)
Apr 09, 2020 160.71 170.81 160.17 164.90 3,705,100 +5.69(+3.57%)
Apr 08, 2020 150.79 161.78 149.46 159.21 3,141,478 +10.51(+7.07%)
Apr 07, 2020 157.73 157.80 147.26 148.70 2,097,654 -3.62(-2.38%)
Apr 06, 2020 146.12 153.52 144.61 152.32 2,732,650 +13.32(+9.58%)
Apr 03, 2020 136.89 141.54 136.28 139.00 2,214,600 +1.95(+1.42%)
Apr 02, 2020 136.97 142.14 135.52 137.05 2,729,652 -2.17(-1.56%)
Apr 01, 2020 147.53 150.47 137.86 139.22 3,184,317 -16.88(-10.81%)
Mar 31, 2020 154.00 158.91 152.83 156.10 3,679,127 +0.19(+0.12%)
Mar 30, 2020 142.74 157.18 141.29 155.91 3,378,459 +14.34(+10.13%)
Mar 27, 2020 155.83 156.62 140.32 141.57 2,929,300 -19.31(-12.00%)
Mar 26, 2020 150.85 163.15 150.65 160.88 2,752,479 +10.89(+7.26%)
Mar 25, 2020 149.40 154.97 142.32 149.99 2,497,107 +0.03(+0.02%)
Mar 24, 2020 151.25 153.40 141.43 149.96 2,691,543 +5.82(+4.04%)
Mar 23, 2020 147.81 151.84 138.10 144.14 3,309,088 -3.88(-2.62%)
Mar 20, 2020 151.46 156.06 145.38 148.02 4,515,800 -1.21(-0.81%)
Mar 19, 2020 141.45 152.27 134.98 149.23 3,749,251 +7.41(+5.22%)
Mar 18, 2020 145.22 154.38 125.38 141.82 4,762,301 -13.10(-8.46%)
Mar 17, 2020 149.69 157.95 140.05 154.92 4,110,623 +6.84(+4.62%)
Mar 16, 2020 140.99 153.49 135.24 148.08 4,101,252 -9.95(-6.30%)
Mar 13, 2020 146.00 158.17 138.45 158.03 3,998,300 +25.14(+18.92%)
Mar 12, 2020 143.79 148.50 132.89 132.89 5,014,087 -21.51(-13.93%)
Mar 11, 2020 159.55 161.75 152.36 154.40 2,789,563 -10.08(-6.13%)
Mar 10, 2020 165.60 166.50 157.10 164.48 3,439,307 +4.43(+2.77%)
Mar 09, 2020 157.82 164.81 156.71 160.05 3,108,607 -13.37(-7.71%)
Mar 06, 2020 177.83 179.68 168.55 173.42 3,272,200 -10.62(-5.77%)
Mar 05, 2020 185.47 192.73 182.83 184.04 2,328,656 -7.38(-3.86%)
Mar 04, 2020 183.90 191.68 182.13 191.42 2,242,756 +10.87(+6.02%)
Mar 03, 2020 187.85 190.00 177.82 180.55 2,756,085 -10.28(-5.39%)
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.