Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

210.63 -4.29 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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(-0.60%)
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%)
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.