Autodesk (NQ: ADSK )

280.66 USD +4.32 (+1.56%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 287.00 291.50 282.15 285.86 1,948,492 -0.81(-0.28%)
May 27, 2021 290.25 291.17 284.80 286.67 2,369,330 -5.84(-2.00%)
May 26, 2021 288.72 293.49 288.09 292.51 1,192,440 +3.04(+1.05%)
May 25, 2021 288.28 291.48 287.06 289.47 1,119,895 +1.99(+0.69%)
May 24, 2021 285.29 288.52 283.83 287.48 923,099 +5.80(+2.06%)
May 21, 2021 283.63 285.00 279.33 281.68 996,278 +0.52(+0.18%)
May 20, 2021 275.21 282.97 275.21 281.16 971,218 +7.19(+2.62%)
May 19, 2021 267.63 274.71 266.79 273.97 821,359 +1.22(+0.45%)
May 18, 2021 276.35 276.98 272.56 272.75 811,972 -2.03(-0.74%)
May 17, 2021 275.00 275.61 270.35 274.78 755,061 -2.85(-1.03%)
May 14, 2021 272.52 278.82 270.16 277.63 1,154,548 +7.91(+2.93%)
May 13, 2021 270.94 273.70 267.22 269.72 1,289,742 +0.18(+0.07%)
May 12, 2021 271.95 275.09 267.34 269.54 984,139 -7.88(-2.84%)
May 11, 2021 269.00 280.55 265.75 277.42 933,173 +1.37(+0.50%)
May 10, 2021 285.89 286.00 275.88 276.05 839,208 -9.71(-3.40%)
May 07, 2021 285.66 292.64 283.90 285.76 799,813 +1.41(+0.50%)
May 06, 2021 280.49 284.72 277.79 284.35 1,131,090 +3.27(+1.16%)
May 05, 2021 280.21 282.00 277.68 281.08 839,435 +1.35(+0.48%)
May 04, 2021 284.23 284.23 274.50 279.73 1,051,947 -7.77(-2.70%)
May 03, 2021 292.99 293.50 286.07 287.50 644,723 -4.41(-1.51%)
Apr 30, 2021 294.55 295.47 290.50 291.91 732,100 -4.37(-1.47%)
Apr 29, 2021 301.50 301.50 293.79 296.28 906,891 -2.95(-0.99%)
Apr 28, 2021 298.07 299.56 296.18 299.23 908,348 +1.36(+0.46%)
Apr 27, 2021 299.41 299.97 294.25 297.87 812,670 -1.47(-0.49%)
Apr 26, 2021 294.67 300.76 294.40 299.34 833,410 +4.07(+1.38%)
Apr 23, 2021 289.47 296.57 289.12 295.27 1,073,500 +7.27(+2.52%)
Apr 22, 2021 287.54 292.24 285.72 288.00 1,721,019 -0.87(-0.30%)
Apr 21, 2021 285.76 289.73 284.15 288.87 893,458 +2.51(+0.88%)
Apr 20, 2021 288.16 289.05 282.82 286.36 967,338 -3.84(-1.32%)
Apr 19, 2021 297.27 299.46 288.85 290.20 939,250 -9.96(-3.32%)
Apr 16, 2021 300.18 301.36 296.58 300.16 861,300 +1.30(+0.43%)
Apr 15, 2021 299.78 303.69 298.22 298.86 1,103,481 +4.51(+1.53%)
Apr 14, 2021 297.24 301.41 293.79 294.35 881,144 -1.00(-0.34%)
Apr 13, 2021 295.34 298.66 293.12 295.35 1,007,844 +0.85(+0.29%)
Apr 12, 2021 294.00 296.25 293.00 294.50 1,378,606 -3.07(-1.03%)
Apr 09, 2021 292.56 297.90 290.38 297.57 1,032,700 +4.14(+1.41%)
Apr 08, 2021 290.00 297.76 288.64 293.43 1,220,409 +7.31(+2.55%)
Apr 07, 2021 286.83 287.59 283.24 286.12 718,673 +0.62(+0.22%)
Apr 06, 2021 286.86 288.63 284.65 285.50 898,549 -2.82(-0.98%)
Apr 05, 2021 285.74 289.42 284.29 288.32 950,897 +4.42(+1.56%)
Apr 01, 2021 277.84 285.64 277.84 283.90 1,509,400 +6.75(+2.44%)
Mar 31, 2021 269.79 279.66 269.65 277.15 1,666,147 +8.72(+3.25%)
Mar 30, 2021 268.18 271.90 264.47 268.43 904,448 -2.35(-0.87%)
Mar 29, 2021 266.97 273.10 265.50 270.78 1,311,185 +1.77(+0.66%)
Mar 26, 2021 261.35 269.22 260.88 269.01 1,642,200 +6.82(+2.60%)
Mar 25, 2021 262.21 263.34 257.32 262.19 906,166 -0.99(-0.38%)
Mar 24, 2021 270.00 270.97 262.97 263.18 1,191,663 -5.82(-2.16%)
Mar 23, 2021 268.91 274.83 267.01 269.00 1,313,553 +3.04(+1.14%)
Mar 22, 2021 261.03 269.29 261.03 265.96 1,863,436 +4.46(+1.71%)
Mar 19, 2021 261.79 265.21 258.85 261.50 2,320,300 -1.94(-0.74%)
Mar 18, 2021 265.56 271.00 263.14 263.44 1,355,698 -9.40(-3.45%)
Mar 17, 2021 272.02 275.31 265.09 272.84 1,092,236 -2.17(-0.79%)
Mar 16, 2021 275.21 277.70 272.01 275.01 1,041,306 +1.99(+0.73%)
Mar 15, 2021 267.98 273.75 266.30 273.02 865,227 +4.91(+1.83%)
Mar 12, 2021 270.07 272.00 264.40 268.11 926,000 -6.25(-2.28%)
Mar 11, 2021 270.92 276.00 269.02 274.36 2,029,284 +10.72(+4.07%)
Mar 10, 2021 269.57 271.75 262.32 263.64 1,420,269 -0.33(-0.13%)
Mar 09, 2021 262.24 266.43 260.03 263.97 2,708,440 +10.87(+4.29%)
Mar 08, 2021 265.21 268.28 252.60 253.10 1,623,235 -14.29(-5.34%)
Mar 05, 2021 270.33 270.33 255.02 267.39 1,835,500 +1.95(+0.73%)
Mar 04, 2021 266.80 273.28 263.02 265.44 1,810,212 -3.86(-1.43%)
Mar 03, 2021 275.70 276.82 267.04 269.30 1,409,102 -8.62(-3.10%)
Mar 02, 2021 285.55 286.90 277.33 277.92 1,267,228 -6.35(-2.23%)
Mar 01, 2021 278.62 284.72 278.07 284.27 1,831,047 +8.27(+3.00%)
Feb 26, 2021 283.45 291.98 274.82 276.00 2,529,200 -8.03(-2.83%)
Feb 25, 2021 294.81 298.77 282.24 284.03 1,486,383 -14.88(-4.98%)
Feb 24, 2021 281.33 299.15 280.62 298.91 1,397,008 +8.66(+2.98%)
Feb 23, 2021 292.33 293.52 284.56 290.25 1,487,176 -7.45(-2.50%)
Feb 22, 2021 299.72 303.15 297.67 297.70 954,464 -7.70(-2.52%)
Feb 19, 2021 301.74 310.05 301.11 305.40 1,208,100 +4.68(+1.56%)
Feb 18, 2021 299.00 301.78 292.86 300.72 1,264,636 -1.80(-0.59%)
Feb 17, 2021 306.10 307.18 296.44 302.52 890,968 -5.70(-1.85%)
Feb 16, 2021 307.99 316.31 307.30 308.22 1,571,860 +3.08(+1.01%)
Feb 12, 2021 297.93 305.50 295.32 305.14 1,529,900 +4.93(+1.64%)
Feb 11, 2021 304.49 305.48 298.32 300.21 1,612,341 -1.50(-0.50%)
Feb 10, 2021 305.56 306.20 299.65 301.71 1,195,559 -2.79(-0.92%)
Feb 09, 2021 308.15 308.15 302.77 304.50 1,399,860 +1.69(+0.56%)
Feb 08, 2021 308.33 310.07 302.12 302.81 944,697 -3.05(-1.00%)
Feb 05, 2021 302.99 307.86 301.88 305.86 1,086,200 +5.37(+1.79%)
Feb 04, 2021 294.36 300.67 291.72 300.49 930,863 +7.64(+2.61%)
Feb 03, 2021 294.45 295.94 292.73 292.85 855,991 -1.76(-0.60%)
Feb 02, 2021 288.62 296.77 288.62 294.61 1,146,170 +8.29(+2.90%)
Feb 01, 2021 280.41 287.73 279.33 286.32 1,159,894 +8.89(+3.20%)
Jan 29, 2021 281.68 283.63 274.63 277.43 1,611,100 -6.79(-2.39%)
Jan 28, 2021 277.16 289.40 276.70 284.22 1,752,394 +10.75(+3.93%)
Jan 27, 2021 285.32 285.32 272.70 273.47 2,712,851 -18.28(-6.27%)
Jan 26, 2021 294.00 295.94 291.32 291.75 2,130,834 -1.89(-0.64%)
Jan 25, 2021 301.76 302.49 289.52 293.64 2,697,911 -5.53(-1.85%)
Jan 22, 2021 303.00 306.50 296.51 299.17 2,590,500 -7.29(-2.38%)
Jan 21, 2021 309.24 309.96 305.34 306.46 2,000,371 -2.12(-0.69%)
Jan 20, 2021 311.52 315.26 307.42 308.58 1,794,342 -2.39(-0.77%)
Jan 19, 2021 314.83 315.47 310.25 310.97 1,414,043 +2.46(+0.80%)
Jan 15, 2021 311.74 316.35 308.03 308.51 1,248,500 -2.60(-0.84%)
Jan 14, 2021 314.08 316.11 310.06 311.11 1,269,710 -3.22(-1.02%)
Jan 13, 2021 320.75 321.13 313.07 314.33 1,181,979 -5.80(-1.81%)
Jan 12, 2021 320.00 320.94 317.11 320.13 859,462 +2.32(+0.73%)
Jan 11, 2021 317.43 319.84 313.75 317.81 1,232,941 -2.04(-0.64%)
Jan 08, 2021 316.41 320.43 315.08 319.85 1,196,700 +4.65(+1.48%)
Jan 07, 2021 305.45 316.45 305.01 315.20 1,527,050 +12.33(+4.07%)
Jan 06, 2021 294.15 309.95 294.13 302.87 1,557,665 +1.17(+0.39%)
Jan 05, 2021 297.84 302.51 296.54 301.70 1,636,891 +4.86(+1.64%)
Jan 04, 2021 304.11 307.83 293.05 296.84 1,406,875 -8.50(-2.78%)
Dec 31, 2020 305.34 305.34 305.34 513,673 +5.93(+1.98%)
Dec 30, 2020 300.25 301.51 297.94 299.41 513,673 +1.30(+0.44%)
Dec 29, 2020 300.00 301.73 296.03 298.11 672,819 -1.54(-0.51%)
Dec 28, 2020 304.25 305.44 298.02 299.65 702,646 -1.74(-0.58%)
Dec 24, 2020 300.40 302.76 298.77 301.39 323,000 +1.21(+0.40%)
Dec 23, 2020 305.65 307.22 300.00 300.18 689,717 -3.68(-1.21%)
Dec 22, 2020 303.31 304.30 300.00 303.86 1,302,774 +2.98(+0.99%)
Dec 21, 2020 302.84 303.99 296.70 300.88 1,420,997 -4.12(-1.35%)
Dec 18, 2020 299.83 305.95 298.73 305.00 2,766,200 +7.65(+2.57%)
Dec 17, 2020 294.65 297.76 292.38 297.35 1,107,454 +5.18(+1.77%)
Dec 16, 2020 288.74 293.10 288.74 292.17 1,054,684 +4.64(+1.61%)
Dec 15, 2020 288.20 290.66 287.07 287.53 997,272 -0.80(-0.28%)
Dec 14, 2020 281.57 293.48 280.05 288.33 1,743,837 +8.65(+3.09%)
Dec 11, 2020 280.25 280.49 275.38 279.68 1,251,100 -1.48(-0.53%)
Dec 10, 2020 278.14 282.18 274.24 281.16 1,159,838 +1.74(+0.62%)
Dec 09, 2020 288.97 289.45 278.07 279.42 1,484,256 -4.96(-1.74%)
Dec 08, 2020 281.69 286.24 280.31 284.38 936,014 +3.58(+1.27%)
Dec 07, 2020 278.18 282.27 278.00 280.80 1,422,342 +2.80(+1.01%)
Dec 04, 2020 277.29 281.78 276.98 278.00 1,688,200 +0.71(+0.26%)
Dec 03, 2020 276.00 279.79 275.71 277.29 2,654,482 +0.23(+0.08%)
Dec 02, 2020 277.99 279.15 273.76 277.06 1,426,305 -2.05(-0.73%)
Dec 01, 2020 281.87 282.00 275.16 279.11 1,753,743 -1.12(-0.40%)
Nov 30, 2020 275.00 281.35 272.21 280.23 2,612,092 +7.42(+2.72%)
Nov 27, 2020 272.19 276.48 270.51 272.81 886,900 +1.57(+0.58%)
Nov 25, 2020 260.99 282.49 260.01 271.24 3,128,300 +12.27(+4.74%)
Nov 24, 2020 257.72 260.89 256.60 258.97 1,587,510 +1.72(+0.67%)
Nov 23, 2020 255.57 257.95 251.60 257.25 1,337,418 +2.36(+0.93%)
Nov 20, 2020 256.73 260.60 254.09 254.89 1,458,500 -1.99(-0.77%)
Nov 19, 2020 250.24 259.66 250.24 256.88 1,077,574 +4.66(+1.85%)
Nov 18, 2020 252.39 255.13 250.53 252.22 908,600 -0.49(-0.19%)
Nov 17, 2020 249.24 253.67 247.62 252.71 1,015,412 +3.92(+1.58%)
Nov 16, 2020 249.37 251.56 246.86 248.79 1,087,535 -2.21(-0.88%)
Nov 13, 2020 254.40 256.91 248.63 251.00 1,518,600 +5.29(+2.15%)
Nov 12, 2020 247.98 253.03 244.69 245.71 1,004,474 -1.08(-0.44%)
Nov 11, 2020 252.84 257.41 244.30 246.79 2,067,631 -0.43(-0.17%)
Nov 10, 2020 259.38 259.98 245.88 247.22 1,614,074 -15.39(-5.86%)
Nov 09, 2020 272.93 276.68 262.26 262.61 2,361,756 +3.20(+1.23%)
Nov 06, 2020 255.38 261.60 253.25 259.41 819,000 +3.49(+1.36%)
Nov 05, 2020 254.26 260.50 252.35 255.92 1,467,426 +10.03(+4.08%)
Nov 04, 2020 257.41 257.83 241.46 245.89 2,779,275 -2.42(-0.97%)
Nov 03, 2020 244.38 250.46 241.84 248.31 1,045,608 +7.57(+3.14%)
Nov 02, 2020 237.20 242.57 236.21 240.74 1,728,459 +5.20(+2.21%)
Oct 30, 2020 240.13 241.50 233.32 235.54 1,514,600 -7.30(-3.01%)
Oct 29, 2020 238.33 245.72 238.11 242.84 1,043,041 +5.22(+2.20%)
Oct 28, 2020 246.21 246.38 236.70 237.62 1,357,291 -12.98(-5.18%)
Oct 27, 2020 251.01 253.87 250.26 250.60 1,008,901 +1.47(+0.59%)
Oct 26, 2020 251.59 254.65 246.40 249.13 1,256,909 -5.29(-2.08%)
Oct 23, 2020 253.27 254.65 249.90 254.42 640,700 +1.66(+0.66%)
Oct 22, 2020 254.52 255.64 247.02 252.76 1,033,376 -1.25(-0.49%)
Oct 21, 2020 257.39 259.69 253.10 254.01 872,688 -3.33(-1.29%)
Oct 20, 2020 261.41 262.58 257.17 257.34 1,715,558 -2.60(-1.00%)
Oct 19, 2020 262.67 268.44 258.59 259.94 2,330,537 -0.03(-0.01%)
Oct 16, 2020 253.21 261.45 253.17 259.97 2,289,500 +7.94(+3.15%)
Oct 15, 2020 244.00 253.96 242.12 252.03 2,636,970 +5.33(+2.16%)
Oct 14, 2020 246.88 250.74 244.53 246.70 1,414,664 +2.61(+1.07%)
Oct 13, 2020 242.75 247.87 242.39 244.09 1,374,470 +1.97(+0.81%)
Oct 12, 2020 243.46 246.12 239.92 242.12 1,987,970 +4.62(+1.95%)
Oct 09, 2020 234.38 238.14 233.32 237.50 1,794,400 +3.19(+1.36%)
Oct 08, 2020 237.23 238.00 232.26 234.31 1,382,130 +1.30(+0.56%)
Oct 07, 2020 229.31 234.21 229.31 233.01 1,039,164 +5.00(+2.19%)
Oct 06, 2020 228.32 231.57 226.50 228.01 979,945 -0.92(-0.40%)
Oct 05, 2020 226.86 230.13 225.04 228.93 915,904 +3.37(+1.49%)
Oct 02, 2020 228.77 231.14 223.51 225.56 1,253,300 -8.40(-3.59%)
Oct 01, 2020 232.76 238.61 232.75 233.96 1,438,774 +2.95(+1.28%)
Sep 30, 2020 232.29 236.71 228.95 231.01 1,466,075 -1.91(-0.82%)
Sep 29, 2020 232.51 234.38 230.57 232.92 951,094 +0.77(+0.33%)
Sep 28, 2020 232.50 234.34 229.10 232.15 995,934 +4.35(+1.91%)
Sep 25, 2020 221.18 228.97 219.92 227.80 1,054,900 +6.84(+3.10%)
Sep 24, 2020 219.49 223.90 215.83 220.96 1,147,889 -0.91(-0.41%)
Sep 23, 2020 228.60 230.33 221.05 221.87 901,993 -7.69(-3.35%)
Sep 22, 2020 229.41 230.07 225.72 229.56 841,112 +1.92(+0.84%)
Sep 21, 2020 220.80 227.76 218.51 227.64 1,205,468 +2.51(+1.11%)
Sep 18, 2020 228.32 229.34 219.89 225.13 2,034,100 -1.84(-0.81%)
Sep 17, 2020 225.50 227.51 220.43 226.97 1,884,451 -3.79(-1.64%)
Sep 16, 2020 236.41 237.59 230.33 230.76 1,092,469 -5.11(-2.17%)
Sep 15, 2020 231.48 240.05 231.09 235.87 1,969,779 +6.04(+2.63%)
Sep 14, 2020 231.03 232.90 228.23 229.83 1,276,790 +2.35(+1.03%)
Sep 11, 2020 228.18 231.34 223.27 227.48 992,200 -0.72(-0.32%)
Sep 10, 2020 234.00 239.01 226.95 228.20 2,128,563 -4.58(-1.97%)
Sep 09, 2020 227.61 234.98 225.59 232.78 2,018,183 +8.42(+3.75%)
Sep 08, 2020 225.61 230.19 223.91 224.36 1,845,659 -9.52(-4.07%)
Sep 04, 2020 240.53 244.43 228.18 233.88 2,704,600 -8.21(-3.39%)
Sep 03, 2020 256.81 256.81 239.23 242.09 2,497,242 -19.26(-7.37%)
Sep 02, 2020 255.48 261.94 254.15 261.35 2,373,955 +7.84(+3.09%)
Sep 01, 2020 247.99 253.70 244.67 253.51 1,413,444 +7.81(+3.18%)
Aug 31, 2020 246.33 247.98 242.55 245.70 1,210,857 -1.69(-0.68%)
Aug 28, 2020 244.85 250.50 244.85 247.39 999,000 +4.28(+1.76%)
Aug 27, 2020 250.19 250.19 241.74 243.11 1,137,901 -5.10(-2.05%)
Aug 26, 2020 246.66 253.26 237.19 248.21 3,075,863 -4.03(-1.60%)
Aug 25, 2020 249.02 254.35 246.40 252.24 1,553,398 +0.44(+0.17%)
Aug 24, 2020 250.10 253.47 249.65 251.80 1,227,407 +3.53(+1.42%)
Aug 21, 2020 249.33 249.93 245.27 248.27 1,088,300 -0.88(-0.35%)
Aug 20, 2020 240.44 250.62 239.45 249.15 1,080,604 +7.73(+3.20%)
Aug 19, 2020 244.40 244.98 239.17 241.42 1,250,652 -1.27(-0.52%)
Aug 18, 2020 241.94 246.33 240.26 242.69 1,482,464 +3.69(+1.54%)
Aug 17, 2020 236.30 239.35 235.65 239.00 919,809 +4.65(+1.98%)
Aug 14, 2020 237.92 239.63 233.46 234.35 786,200 -3.84(-1.61%)
Aug 13, 2020 232.88 243.25 232.57 238.19 1,200,704 +6.62(+2.86%)
Aug 12, 2020 229.30 233.87 229.30 231.57 905,057 +2.78(+1.22%)
Aug 11, 2020 231.17 232.79 227.55 228.79 927,506 -3.09(-1.33%)
Aug 10, 2020 236.40 236.93 227.52 231.88 1,307,734 -4.36(-1.85%)
Aug 07, 2020 242.47 242.47 233.20 236.24 1,042,900 -7.33(-3.01%)
Aug 06, 2020 243.64 244.50 239.24 243.57 735,942 +0.37(+0.15%)
Aug 05, 2020 240.07 246.36 235.24 243.20 1,292,734 +3.23(+1.35%)
Aug 04, 2020 239.29 241.87 236.73 239.97 964,018 +0.49(+0.20%)
Aug 03, 2020 239.42 240.46 235.84 239.48 1,269,276 +3.05(+1.29%)
Jul 31, 2020 238.36 238.36 231.50 236.43 1,144,100 +0.33(+0.14%)
Jul 30, 2020 235.29 237.65 231.42 236.10 713,154 -2.51(-1.05%)
Jul 29, 2020 236.58 240.12 236.58 238.61 502,740 +4.03(+1.72%)
Jul 28, 2020 238.53 240.60 234.14 234.58 623,883 -5.11(-2.13%)
Jul 27, 2020 234.96 239.97 233.31 239.69 731,074 +6.81(+2.92%)
Jul 24, 2020 234.14 236.03 230.24 232.88 1,007,600 -4.46(-1.88%)
Jul 23, 2020 241.29 245.16 235.73 237.34 1,176,606 -3.40(-1.41%)
Jul 22, 2020 241.40 243.91 239.06 240.74 515,049 +1.05(+0.44%)
Jul 21, 2020 246.64 247.30 237.34 239.69 987,843 -6.35(-2.58%)
Jul 20, 2020 239.05 246.96 237.43 246.04 1,050,225 +8.34(+3.51%)
Jul 17, 2020 235.80 238.06 232.67 237.70 1,102,400 +3.67(+1.57%)
Jul 16, 2020 233.86 235.38 229.25 234.03 1,029,230 -1.55(-0.66%)
Jul 15, 2020 236.00 237.16 231.50 235.58 1,112,348 +0.98(+0.42%)
Jul 14, 2020 228.86 234.68 226.55 234.60 2,459,332 +2.74(+1.18%)
Jul 13, 2020 246.17 246.73 231.26 231.86 2,029,734 -12.38(-5.07%)
Jul 10, 2020 248.22 248.89 243.00 244.24 1,142,800 -3.96(-1.60%)
Jul 09, 2020 250.30 251.39 242.07 248.20 1,594,044 +4.30(+1.76%)
Jul 08, 2020 241.64 244.00 239.42 243.90 960,266 +4.96(+2.08%)
Jul 07, 2020 243.12 245.60 238.80 238.94 993,649 -5.42(-2.22%)
Jul 06, 2020 243.32 248.35 243.07 244.36 1,092,703 +4.21(+1.75%)
Jul 02, 2020 242.51 244.40 239.18 240.15 1,158,100 -1.07(-0.44%)
Jul 01, 2020 239.94 242.67 237.80 241.22 1,275,289 +2.03(+0.85%)
Jun 30, 2020 232.95 239.95 231.20 239.19 1,602,535 +7.02(+3.02%)
Jun 29, 2020 232.53 233.93 227.76 232.17 930,460 -0.57(-0.24%)
Jun 26, 2020 234.93 236.71 230.66 232.74 1,510,200 -1.73(-0.74%)
Jun 25, 2020 233.50 234.81 228.37 234.47 1,782,530 +1.03(+0.44%)
Jun 24, 2020 240.29 242.67 231.44 233.44 1,863,961 -8.18(-3.39%)
Jun 23, 2020 242.91 247.14 241.46 241.62 1,461,835 +0.74(+0.31%)
Jun 22, 2020 236.00 241.13 236.00 240.88 1,203,830 +3.06(+1.29%)
Jun 19, 2020 242.11 242.98 235.49 237.82 2,023,800 -0.25(-0.11%)
Jun 18, 2020 237.95 239.20 236.05 238.07 1,181,182 +1.03(+0.43%)
Jun 17, 2020 242.29 243.76 236.42 237.04 1,127,088 -3.89(-1.61%)
Jun 16, 2020 234.95 241.77 234.00 240.93 2,385,740 +11.93(+5.21%)
Jun 15, 2020 218.96 229.75 218.76 229.00 1,522,409 +6.04(+2.71%)
Jun 12, 2020 227.95 228.13 218.95 222.96 1,865,100 +3.86(+1.76%)
Jun 11, 2020 233.00 233.47 218.95 219.10 2,798,454 -17.49(-7.39%)
Jun 10, 2020 235.59 240.24 233.46 236.59 1,810,568 +2.44(+1.04%)
Jun 09, 2020 232.49 237.80 231.45 234.15 1,916,273 +0.64(+0.27%)
Jun 08, 2020 231.14 236.47 230.46 233.51 2,273,376 -0.20(-0.09%)
Jun 05, 2020 224.67 234.54 223.00 233.71 1,956,200 +8.51(+3.78%)
Jun 04, 2020 225.00 227.37 223.29 225.20 2,177,537 -1.19(-0.53%)
Jun 03, 2020 220.75 227.39 219.17 226.39 2,025,109 +7.30(+3.33%)
Jun 02, 2020 218.93 221.00 212.11 219.09 2,479,865 -0.20(-0.09%)
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.