Indicators

Autodesk (NQ: ADSK )

217.77 -0.86 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	50.98	52.58	50.95	51.74	3,014,472	+0.55(+1.07%)
Feb 26, 2016	50.93	51.88	49.25	51.19	11,190,122	+1.77(+3.58%)
Feb 25, 2016	49.49	50.28	48.75	49.42	8,672,523	+0.24(+0.49%)
Feb 24, 2016	49.25	49.65	48.22	49.18	6,582,902	-0.51(-1.03%)
Feb 23, 2016	49.92	50.63	49.28	49.69	1,966,871	-0.66(-1.31%)
Feb 22, 2016	49.90	50.77	49.47	50.35	2,235,197	+0.44(+0.88%)
Feb 19, 2016	47.58	50.34	47.40	49.91	3,659,440	+2.16(+4.52%)
Feb 18, 2016	46.79	48.20	46.77	47.75	2,846,483	+1.08(+2.31%)
Feb 17, 2016	45.34	47.07	45.34	46.67	1,917,552	+1.78(+3.97%)
Feb 16, 2016	44.98	45.92	44.22	44.89	2,603,498	-0.03(-0.07%)
Feb 12, 2016	43.73	44.92	44.92	44.92	1,883,900	+1.66(+3.84%)
Feb 11, 2016	42.80	43.69	41.85	43.26	2,507,913	-0.46(-1.05%)
Feb 10, 2016	43.27	44.44	42.89	43.72	2,702,599	+1.08(+2.53%)
Feb 09, 2016	42.45	44.55	41.60	42.64	3,241,930	-0.81(-1.86%)
Feb 08, 2016	45.58	45.76	42.24	43.45	3,008,958	-2.72(-5.89%)
Feb 05, 2016	48.98	49.24	45.82	46.17	3,490,948	-3.34(-6.75%)
Feb 04, 2016	49.46	50.74	48.62	49.51	2,402,754	-0.05(-0.10%)
Feb 03, 2016	49.90	50.90	47.47	49.56	6,834,198	+3.67(+8.00%)
Feb 02, 2016	47.00	47.47	45.63	45.89	1,812,868	-1.76(-3.69%)

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.