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

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 143.79 144.13 141.11 142.82 2,991,300 +0.19(+0.13%)
Aug 29, 2019 142.02 142.98 140.16 142.63 3,284,439 +2.55(+1.82%)
Aug 28, 2019 131.43 141.36 129.70 140.08 18,500,668 -10.13(-6.74%)
Aug 27, 2019 149.45 151.40 148.69 150.21 4,248,441 +2.41(+1.63%)
Aug 26, 2019 145.82 147.86 145.66 147.80 2,027,540 +3.81(+2.65%)
Aug 23, 2019 144.40 147.11 143.24 143.99 2,553,000 -1.22(-0.84%)
Aug 22, 2019 145.90 146.43 143.17 145.21 2,616,001 -0.74(-0.51%)
Aug 21, 2019 147.75 148.10 145.01 145.95 1,967,134 -0.61(-0.42%)
Aug 20, 2019 145.72 147.42 144.53 146.56 1,078,330 +0.38(+0.26%)
Aug 19, 2019 146.75 146.80 145.46 146.18 1,900,535 +2.05(+1.42%)
Aug 16, 2019 144.71 145.32 143.53 144.13 1,975,800 +1.21(+0.85%)
Aug 15, 2019 144.99 144.99 141.46 142.92 3,184,225 -4.00(-2.72%)
Aug 14, 2019 148.52 148.67 143.61 146.92 2,198,644 -4.89(-3.22%)
Aug 13, 2019 148.59 154.52 148.14 151.81 1,810,512 +2.94(+1.97%)
Aug 12, 2019 149.53 150.36 147.85 148.87 2,587,098 -2.47(-1.63%)
Aug 09, 2019 151.04 152.66 149.46 151.34 1,888,100 -0.75(-0.49%)
Aug 08, 2019 146.48 152.22 146.19 152.09 3,198,624 +7.92(+5.49%)
Aug 07, 2019 141.88 144.96 140.64 144.17 1,790,609 +0.50(+0.35%)
Aug 06, 2019 145.26 146.67 142.05 143.67 2,234,277 +0.10(+0.07%)
Aug 05, 2019 143.58 144.05 141.06 143.57 3,381,987 -4.19(-2.84%)
Aug 02, 2019 153.23 154.27 146.10 147.76 3,830,700 -5.71(-3.72%)
Aug 01, 2019 156.12 158.83 153.03 153.47 2,680,228 -2.70(-1.73%)
Jul 31, 2019 160.28 160.60 154.29 156.17 1,676,133 -4.12(-2.57%)
Jul 30, 2019 162.08 162.85 160.01 160.29 1,040,421 -2.48(-1.52%)
Jul 29, 2019 168.31 168.62 160.70 162.77 1,929,712 -5.22(-3.11%)
Jul 26, 2019 170.23 171.51 167.77 167.99 1,159,100 -1.93(-1.14%)
Jul 25, 2019 171.91 172.76 167.15 169.92 1,591,115 -3.59(-2.07%)
Jul 24, 2019 169.02 173.95 167.93 173.51 1,086,440 +3.77(+2.22%)
Jul 23, 2019 171.45 171.45 167.97 169.74 952,299 -0.62(-0.36%)
Jul 22, 2019 170.31 172.27 170.09 170.36 1,072,280 +1.05(+0.62%)
Jul 19, 2019 173.30 174.35 169.21 169.31 1,155,800 -3.07(-1.78%)
Jul 18, 2019 170.68 173.63 170.57 172.38 904,328 +0.76(+0.44%)
Jul 17, 2019 170.65 172.01 169.77 171.62 1,102,641 +0.61(+0.36%)
Jul 16, 2019 174.02 174.66 170.67 171.01 1,075,985 -2.70(-1.55%)
Jul 15, 2019 174.90 174.90 172.70 173.71 812,483 -0.48(-0.28%)
Jul 12, 2019 174.46 174.46 170.93 174.19 1,224,400 +0.86(+0.50%)
Jul 11, 2019 173.11 174.80 171.50 173.33 1,111,204 +0.59(+0.34%)
Jul 10, 2019 172.51 175.28 172.00 172.74 1,419,233 +1.39(+0.81%)
Jul 09, 2019 168.77 171.43 168.26 171.35 1,257,389 +1.48(+0.87%)
Jul 08, 2019 170.75 171.39 168.77 169.87 1,766,250 -2.36(-1.37%)
Jul 05, 2019 170.39 172.34 169.44 172.23 1,233,300 +0.23(+0.13%)
Jul 03, 2019 170.36 172.18 168.84 172.00 852,700 +1.90(+1.12%)
Jul 02, 2019 169.11 170.32 168.40 170.10 862,163 +0.82(+0.48%)
Jul 01, 2019 166.99 170.06 165.52 169.28 2,262,729 +6.38(+3.92%)
Jun 28, 2019 166.12 166.36 162.87 162.90 4,849,600 -2.35(-1.42%)
Jun 27, 2019 163.15 166.07 162.77 165.25 1,624,028 +2.77(+1.70%)
Jun 26, 2019 164.17 165.80 162.32 162.48 1,157,329 -0.68(-0.42%)
Jun 25, 2019 169.28 169.37 162.84 163.16 2,368,336 -5.34(-3.17%)
Jun 24, 2019 171.37 171.83 168.29 168.50 2,507,711 -2.39(-1.40%)
Jun 21, 2019 169.33 171.68 169.00 170.89 3,079,900 +1.44(+0.85%)
Jun 20, 2019 169.03 171.11 167.89 169.45 2,739,889 +3.82(+2.31%)
Jun 19, 2019 163.01 166.79 162.35 165.63 2,892,609 +3.73(+2.30%)
Jun 18, 2019 159.87 163.38 159.27 161.90 1,427,798 +4.52(+2.87%)
Jun 17, 2019 158.39 158.81 157.09 157.38 1,423,277 -0.78(-0.49%)
Jun 14, 2019 161.85 163.00 156.22 158.16 1,573,700 -4.16(-2.56%)
Jun 13, 2019 164.54 164.88 161.77 162.32 1,121,414 -1.45(-0.89%)
Jun 12, 2019 163.46 163.81 161.72 163.77 901,826 +0.57(+0.35%)
Jun 11, 2019 166.94 167.93 162.03 163.20 1,363,565 -1.92(-1.16%)
Jun 10, 2019 166.38 168.15 164.99 165.12 1,504,325 -0.18(-0.11%)
Jun 07, 2019 162.04 166.00 161.67 165.30 1,388,900 +4.14(+2.57%)
Jun 06, 2019 161.09 161.48 158.37 161.16 1,236,451 +0.66(+0.41%)
Jun 05, 2019 162.32 162.56 158.45 160.50 1,229,359 +0.59(+0.37%)
Jun 04, 2019 157.58 160.05 155.81 159.91 1,877,053 +4.88(+3.15%)
Jun 03, 2019 161.42 161.77 153.55 155.03 2,980,123 -5.88(-3.65%)
May 31, 2019 160.00 162.47 159.79 160.91 1,862,900 -1.71(-1.05%)
May 30, 2019 161.87 163.56 161.31 162.62 1,107,658 +1.10(+0.68%)
May 29, 2019 160.00 162.29 159.26 161.52 2,439,328 +0.43(+0.27%)
May 28, 2019 161.52 165.35 160.70 161.09 3,036,945 -0.13(-0.08%)
May 24, 2019 160.68 165.18 158.51 161.22 6,109,100 +6.22(+4.01%)
May 23, 2019 170.01 173.74 167.14 155.00 2,519,510 -19.03(-10.93%)
May 22, 2019 173.87 175.47 173.24 174.03 1,257,050 -0.20(-0.11%)
May 21, 2019 172.76 174.94 172.22 174.23 1,478,590 +3.62(+2.12%)
May 20, 2019 172.43 172.82 168.31 170.61 1,717,845 -3.72(-2.13%)
May 17, 2019 174.97 177.69 173.89 174.33 1,276,100 -2.35(-1.33%)
May 16, 2019 174.15 178.42 173.76 176.68 1,261,167 +3.36(+1.94%)
May 15, 2019 168.17 173.93 168.17 173.32 1,475,002 +3.36(+1.98%)
May 14, 2019 166.73 170.75 166.14 169.96 1,325,984 +5.03(+3.05%)
May 13, 2019 168.05 170.71 164.60 164.93 1,802,068 -8.84(-5.09%)
May 10, 2019 170.64 174.19 167.81 173.77 1,302,200 +2.57(+1.50%)
May 09, 2019 169.23 172.01 167.46 171.20 1,267,527 -0.31(-0.18%)
May 08, 2019 170.34 172.79 169.72 171.51 1,097,182 +0.79(+0.46%)
May 07, 2019 173.00 174.21 168.87 170.72 1,725,424 -4.56(-2.60%)
May 06, 2019 171.80 175.51 169.80 175.28 1,271,197 -1.42(-0.80%)
May 03, 2019 174.72 176.88 174.06 176.70 959,600 +3.34(+1.93%)
May 02, 2019 173.64 174.66 171.32 173.36 996,695 -0.61(-0.35%)
May 01, 2019 178.93 178.95 173.90 173.97 1,292,092 -4.24(-2.38%)
Apr 30, 2019 176.67 178.42 175.38 178.21 1,072,186 +1.53(+0.87%)
Apr 29, 2019 177.29 178.55 176.35 176.68 1,188,546 -0.31(-0.18%)
Apr 26, 2019 175.37 177.11 174.31 176.99 1,263,600 +1.67(+0.95%)
Apr 25, 2019 176.76 177.48 172.91 175.32 1,415,497 -0.99(-0.56%)
Apr 24, 2019 175.04 177.37 175.04 176.31 1,168,304 +1.03(+0.59%)
Apr 23, 2019 173.00 176.21 172.50 175.28 1,889,433 +3.13(+1.82%)
Apr 22, 2019 168.69 172.31 167.90 172.15 1,245,577 +2.95(+1.74%)
Apr 18, 2019 168.35 169.38 164.81 169.20 1,634,500 +1.17(+0.70%)
Apr 17, 2019 173.12 173.40 167.61 168.03 1,862,010 -4.64(-2.69%)
Apr 16, 2019 173.00 174.40 171.34 172.67 1,516,890 -0.10(-0.06%)
Apr 15, 2019 172.01 173.22 170.99 172.77 984,567 +0.90(+0.52%)
Apr 12, 2019 173.02 173.44 170.65 171.87 1,404,500 -0.01(-0.01%)
Apr 11, 2019 171.32 172.11 170.03 171.88 1,601,332 +1.42(+0.83%)
Apr 10, 2019 167.30 170.91 167.17 170.46 1,643,518 +3.40(+2.04%)
Apr 09, 2019 166.15 167.37 165.56 167.06 1,213,566 +0.32(+0.19%)
Apr 08, 2019 165.82 166.93 163.13 166.74 1,699,076 +0.41(+0.25%)
Apr 05, 2019 166.04 167.15 165.14 166.33 1,259,000 +1.28(+0.78%)
Apr 04, 2019 166.69 168.00 163.22 165.05 2,234,564 -1.60(-0.96%)
Apr 03, 2019 165.55 168.56 165.00 166.65 2,655,627 +2.30(+1.40%)
Apr 02, 2019 163.53 164.85 163.03 164.35 1,904,146 +0.53(+0.32%)
Apr 01, 2019 158.22 163.97 157.29 163.82 3,910,437 +8.00(+5.13%)
Mar 29, 2019 154.69 155.94 153.86 155.82 1,833,300 +2.79(+1.82%)
Mar 28, 2019 153.74 154.53 151.20 153.03 1,483,545 -0.07(-0.05%)
Mar 27, 2019 155.65 156.10 151.15 153.10 1,587,462 -2.81(-1.80%)
Mar 26, 2019 155.49 157.39 154.86 155.91 1,511,361 +1.22(+0.79%)
Mar 25, 2019 153.53 155.55 152.43 154.69 1,768,895 +0.47(+0.30%)
Mar 22, 2019 158.00 158.82 153.94 154.22 1,858,200 -4.60(-2.90%)
Mar 21, 2019 154.27 159.04 154.27 158.82 1,550,309 +4.51(+2.92%)
Mar 20, 2019 156.00 156.27 152.36 154.31 1,805,747 -0.79(-0.51%)
Mar 19, 2019 154.62 156.12 153.66 155.10 2,172,943 +1.25(+0.81%)
Mar 18, 2019 153.29 155.32 152.33 153.85 1,925,173 +0.57(+0.37%)
Mar 15, 2019 152.70 154.68 152.46 153.28 3,513,600 +0.13(+0.08%)
Mar 14, 2019 153.05 154.26 151.93 153.15 2,233,797 -0.23(-0.15%)
Mar 13, 2019 155.34 157.09 153.21 153.38 2,143,158 -1.43(-0.92%)
Mar 12, 2019 154.57 155.39 152.88 154.81 1,418,559 +0.77(+0.50%)
Mar 11, 2019 152.39 155.28 151.86 154.04 2,074,984 +1.67(+1.10%)
Mar 08, 2019 150.29 152.50 149.50 152.37 1,692,000 -0.40(-0.26%)
Mar 07, 2019 152.90 153.97 150.88 152.77 3,167,608 -0.74(-0.48%)
Mar 06, 2019 154.76 155.96 152.04 153.51 1,803,535 -1.20(-0.78%)
Mar 05, 2019 158.20 158.20 154.16 154.71 2,193,341 -3.08(-1.95%)
Mar 04, 2019 161.00 161.84 153.24 157.79 4,197,499 -1.98(-1.24%)
Mar 01, 2019 167.77 169.05 158.40 159.77 3,836,600 -3.24(-1.99%)
Feb 28, 2019 164.07 164.67 162.59 163.01 2,227,415 -1.27(-0.77%)
Feb 27, 2019 162.59 164.32 160.66 164.28 1,530,269 +0.97(+0.59%)
Feb 26, 2019 163.78 164.29 161.71 163.31 1,576,070 -0.63(-0.38%)
Feb 25, 2019 163.54 166.29 163.49 163.94 1,975,743 +2.43(+1.50%)
Feb 22, 2019 160.87 161.78 160.19 161.51 948,700 +1.68(+1.05%)
Feb 21, 2019 159.64 160.68 158.85 159.83 1,050,529 +0.03(+0.02%)
Feb 20, 2019 160.55 161.49 158.48 159.80 1,175,473 -0.88(-0.55%)
Feb 19, 2019 160.43 160.97 159.00 160.68 1,758,595 +0.33(+0.21%)
Feb 15, 2019 161.51 161.51 159.39 160.35 1,699,100 +0.41(+0.26%)
Feb 14, 2019 158.84 161.05 158.00 159.94 1,421,008 -0.09(-0.06%)
Feb 13, 2019 159.97 161.10 159.21 160.03 1,848,821 +0.49(+0.31%)
Feb 12, 2019 156.40 159.61 155.89 159.54 1,731,753 +4.97(+3.22%)
Feb 11, 2019 155.00 156.27 153.80 154.57 1,407,582 +0.26(+0.17%)
Feb 08, 2019 149.12 154.41 149.12 154.31 1,407,900 +3.75(+2.49%)
Feb 07, 2019 151.00 151.93 149.13 150.56 1,829,595 -1.72(-1.13%)
Feb 06, 2019 152.16 153.14 150.79 152.28 1,303,160 -0.14(-0.09%)
Feb 05, 2019 151.73 153.69 151.67 152.42 1,536,106 +0.83(+0.55%)
Feb 04, 2019 149.06 152.65 149.00 151.59 1,715,045 +2.52(+1.69%)
Feb 01, 2019 147.78 149.56 146.90 149.07 1,647,400 +1.87(+1.27%)
Jan 31, 2019 146.20 148.57 145.86 147.20 1,361,360 +1.20(+0.82%)
Jan 30, 2019 141.68 146.06 140.61 146.00 1,295,761 +5.84(+4.17%)
Jan 29, 2019 140.92 141.77 139.01 140.16 806,088 -0.61(-0.43%)
Jan 28, 2019 140.65 141.09 138.74 140.77 1,314,649 -1.31(-0.92%)
Jan 25, 2019 138.11 142.48 137.75 142.08 1,958,300 +6.03(+4.43%)
Jan 24, 2019 136.02 137.50 135.24 136.05 2,117,948 -1.44(-1.05%)
Jan 23, 2019 139.46 141.13 136.55 137.49 1,637,905 -1.57(-1.13%)
Jan 22, 2019 140.28 141.52 138.12 139.06 2,015,485 -2.67(-1.88%)
Jan 18, 2019 138.29 141.84 135.46 141.73 2,684,400 +5.23(+3.83%)
Jan 17, 2019 134.63 137.90 134.26 136.50 2,093,283 +1.20(+0.89%)
Jan 16, 2019 136.18 137.50 134.80 135.30 1,428,547 -0.58(-0.43%)
Jan 15, 2019 131.88 137.45 131.88 135.88 1,573,952 +1.13(+0.84%)
Jan 14, 2019 135.37 136.18 134.12 134.75 906,326 -1.99(-1.46%)
Jan 11, 2019 135.78 137.50 135.25 136.74 903,100 +0.03(+0.02%)
Jan 10, 2019 135.21 137.53 134.85 136.71 1,517,630 -0.06(-0.04%)
Jan 09, 2019 134.72 137.78 133.41 136.77 1,770,496 +2.90(+2.17%)
Jan 08, 2019 134.26 135.70 132.24 133.87 1,324,802 +1.15(+0.87%)
Jan 07, 2019 128.27 133.40 128.15 132.72 1,626,025 +4.44(+3.46%)
Jan 04, 2019 124.37 129.37 121.81 128.28 2,480,600 +6.43(+5.28%)
Jan 03, 2019 126.49 127.50 121.12 121.85 2,564,690 -7.11(-5.51%)
Jan 02, 2019 125.39 129.64 124.65 128.96 1,362,952 +0.35(+0.27%)
Dec 31, 2018 129.19 129.50 127.17 128.61 1,394,700 +1.38(+1.08%)
Dec 28, 2018 128.71 130.11 125.07 127.23 1,349,200 -0.18(-0.14%)
Dec 27, 2018 122.66 127.49 121.26 127.41 1,773,333 +1.48(+1.18%)
Dec 26, 2018 119.54 125.93 118.19 125.93 1,842,419 +7.61(+6.43%)
Dec 24, 2018 118.72 122.14 117.72 118.32 1,641,900 -1.98(-1.65%)
Dec 21, 2018 125.84 126.70 120.11 120.30 3,894,400 -4.63(-3.71%)
Dec 20, 2018 127.64 129.44 121.04 124.93 2,581,674 -3.20(-2.50%)
Dec 19, 2018 130.44 134.82 127.00 128.13 2,705,263 -2.45(-1.88%)
Dec 18, 2018 128.36 131.54 128.29 130.58 1,654,920 +3.31(+2.60%)
Dec 17, 2018 130.99 131.95 126.51 127.27 2,024,941 -4.23(-3.22%)
Dec 14, 2018 133.60 135.83 130.99 131.50 1,463,000 -4.07(-3.00%)
Dec 13, 2018 136.46 138.94 133.66 135.57 1,345,604 -2.22(-1.61%)
Dec 12, 2018 137.50 140.42 136.22 137.79 1,772,664 +3.92(+2.93%)
Dec 11, 2018 138.28 138.98 133.24 133.87 2,140,007 -1.15(-0.85%)
Dec 10, 2018 132.43 135.63 130.50 135.02 1,657,355 +2.45(+1.85%)
Dec 07, 2018 138.71 139.87 131.62 132.57 2,111,800 -7.57(-5.40%)
Dec 06, 2018 136.36 140.14 133.30 140.14 2,588,255 +0.30(+0.21%)
Dec 04, 2018 146.64 148.85 139.38 139.84 2,790,200 -8.18(-5.53%)
Dec 03, 2018 148.03 150.41 146.52 148.02 2,729,612 +3.52(+2.44%)
Nov 30, 2018 145.92 146.50 142.19 144.50 2,624,700 -1.05(-0.72%)
Nov 29, 2018 141.95 147.44 141.95 145.55 3,242,045 +2.39(+1.67%)
Nov 28, 2018 141.34 145.21 140.31 143.16 3,333,628 +3.00(+2.14%)
Nov 27, 2018 137.34 143.00 136.63 140.16 3,639,849 +1.36(+0.98%)
Nov 26, 2018 134.98 139.10 134.16 138.80 2,884,038 +6.11(+4.60%)
Nov 23, 2018 132.89 134.74 131.70 132.69 2,256,900 -2.35(-1.74%)
Nov 21, 2018 135.04 135.04 135.04 0 +11.99(+9.74%)
Nov 20, 2018 123.17 125.90 120.10 123.05 3,646,743 -2.69(-2.14%)
Nov 19, 2018 134.21 134.96 125.05 125.74 2,682,191 -8.30(-6.19%)
Nov 16, 2018 134.80 135.96 132.53 134.04 1,956,400 +0.04(+0.03%)
Nov 15, 2018 128.63 134.70 127.94 134.00 1,771,610 +4.57(+3.53%)
Nov 14, 2018 133.00 133.99 128.23 129.43 1,520,673 -1.49(-1.14%)
Nov 13, 2018 131.11 134.16 129.72 130.92 1,527,032 +0.81(+0.62%)
Nov 12, 2018 134.18 134.49 128.85 130.11 1,787,610 -5.44(-4.01%)
Nov 09, 2018 139.28 139.29 133.78 135.55 1,602,900 -5.06(-3.60%)
Nov 08, 2018 138.78 140.71 137.89 140.61 1,617,438 +1.69(+1.22%)
Nov 07, 2018 135.26 139.42 135.26 138.92 2,845,959 +5.22(+3.90%)
Nov 06, 2018 133.12 135.70 132.01 133.70 869,669 +0.20(+0.15%)
Nov 05, 2018 134.70 134.88 131.55 133.50 1,147,838 -0.63(-0.47%)
Nov 02, 2018 135.51 137.29 132.71 134.13 1,578,700 -1.10(-0.81%)
Nov 01, 2018 130.00 135.66 127.34 135.23 2,485,299 +5.98(+4.63%)
Oct 31, 2018 128.28 132.50 127.67 129.25 2,260,542 +3.29(+2.61%)
Oct 30, 2018 123.87 126.88 122.96 125.96 2,059,851 +1.83(+1.47%)
Oct 29, 2018 128.78 129.16 119.93 124.13 3,619,304 -0.58(-0.47%)
Oct 26, 2018 125.54 128.96 123.93 124.71 3,264,100 -5.30(-4.08%)
Oct 25, 2018 127.19 131.00 126.18 130.01 2,707,346 +5.09(+4.07%)
Oct 24, 2018 133.31 134.04 124.68 124.92 3,658,373 -9.20(-6.86%)
Oct 23, 2018 132.65 136.09 130.11 134.12 2,325,853 -1.52(-1.12%)
Oct 22, 2018 133.93 137.31 131.45 135.64 1,931,278 +2.46(+1.85%)
Oct 19, 2018 137.98 140.43 133.10 133.18 3,067,600 -4.11(-2.99%)
Oct 18, 2018 140.76 141.45 135.76 137.29 2,012,070 -4.48(-3.16%)
Oct 17, 2018 141.18 142.10 138.70 141.77 1,599,442 +0.35(+0.25%)
Oct 16, 2018 137.30 141.80 136.62 141.42 2,096,082 +6.82(+5.07%)
Oct 15, 2018 138.47 139.32 132.80 134.60 2,273,299 -3.58(-2.59%)
Oct 12, 2018 135.68 140.25 135.25 138.18 3,965,800 +7.29(+5.57%)
Oct 11, 2018 132.60 134.42 129.00 130.89 3,050,396 -2.61(-1.96%)
Oct 10, 2018 141.66 141.99 133.34 133.50 3,865,263 -9.36(-6.55%)
Oct 09, 2018 146.52 148.13 142.70 142.86 2,442,467 -3.35(-2.29%)
Oct 08, 2018 151.14 152.33 145.12 146.21 3,913,065 -5.79(-3.81%)
Oct 05, 2018 152.00 153.38 150.43 152.00 3,242,600 -0.10(-0.07%)
Oct 04, 2018 153.67 154.79 149.76 152.10 5,205,116 -2.77(-1.79%)
Oct 03, 2018 154.26 155.83 153.44 154.87 1,508,267 +0.95(+0.62%)
Oct 02, 2018 155.73 156.26 153.13 153.92 1,463,586 -1.58(-1.02%)
Oct 01, 2018 155.65 156.64 154.85 155.50 1,490,403 -0.61(-0.39%)
Sep 28, 2018 155.05 156.67 154.83 156.11 976,700 +0.11(+0.07%)
Sep 27, 2018 155.36 156.51 154.87 156.00 1,026,197 +1.18(+0.76%)
Sep 26, 2018 155.99 157.11 154.31 154.82 1,118,719 -0.58(-0.37%)
Sep 25, 2018 153.11 155.56 152.98 155.40 1,472,957 +2.57(+1.68%)
Sep 24, 2018 150.65 153.70 149.33 152.83 1,575,463 +0.43(+0.28%)
Sep 21, 2018 153.86 154.59 151.63 152.40 2,662,700 -0.83(-0.54%)
Sep 20, 2018 149.77 153.94 148.97 153.23 2,795,786 +4.83(+3.25%)
Sep 19, 2018 148.32 148.98 145.90 148.40 1,247,955 -0.39(-0.26%)
Sep 18, 2018 146.81 150.54 146.14 148.79 1,435,718 +2.07(+1.41%)
Sep 17, 2018 150.23 152.00 146.29 146.72 1,690,103 -4.63(-3.06%)
Sep 14, 2018 151.33 153.21 150.54 151.35 1,502,500 -0.03(-0.02%)
Sep 13, 2018 151.60 154.06 151.11 151.38 1,123,228 +0.60(+0.40%)
Sep 12, 2018 150.82 150.95 147.60 150.78 1,218,235 -0.09(-0.06%)
Sep 11, 2018 150.29 151.73 150.07 150.87 1,098,342 +0.12(+0.08%)
Sep 10, 2018 149.96 151.22 148.54 150.75 1,466,263 +1.58(+1.06%)
Sep 07, 2018 147.64 150.85 146.71 149.17 1,533,400 +0.37(+0.25%)
Sep 06, 2018 149.34 150.26 147.33 148.80 1,498,024 -0.53(-0.35%)
Sep 05, 2018 153.87 154.31 148.45 149.33 1,689,528 -4.26(-2.77%)
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.