Indicators

Autodesk (NQ: ADSK )

218.63 +4.68 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	145.19	147.97	144.70	147.70	1,202,985	+2.51(+1.73%)
Sep 27, 2019	149.37	149.99	143.70	145.19	1,781,200	-3.88(-2.60%)
Sep 26, 2019	146.86	149.89	145.72	149.07	1,074,627	+1.64(+1.11%)
Sep 25, 2019	148.85	149.14	144.92	147.43	2,027,783	-1.70(-1.14%)
Sep 24, 2019	152.94	153.63	148.17	149.13	1,985,267	-3.24(-2.13%)
Sep 23, 2019	152.46	153.53	151.70	152.37	1,060,832	-0.97(-0.63%)
Sep 20, 2019	153.14	154.26	151.43	153.34	1,947,600	-0.04(-0.03%)
Sep 19, 2019	151.39	154.19	151.39	153.38	1,347,949	+2.27(+1.50%)
Sep 18, 2019	152.13	152.34	148.25	151.11	2,058,426	-2.56(-1.67%)
Sep 17, 2019	152.25	153.86	152.00	153.67	1,325,459	-0.20(-0.13%)
Sep 16, 2019	152.47	155.01	152.46	153.87	1,505,075	+0.39(+0.25%)
Sep 13, 2019	155.53	156.14	152.87	153.48	1,994,200	-2.21(-1.42%)
Sep 12, 2019	155.67	159.88	155.05	155.69	3,478,951	+1.02(+0.66%)
Sep 11, 2019	149.27	154.91	147.55	154.67	3,306,938	+6.62(+4.47%)
Sep 10, 2019	149.98	151.37	146.06	148.05	2,077,244	-2.97(-1.97%)
Sep 09, 2019	151.02	151.65	147.57	151.02	2,900,845	+0.67(+0.45%)
Sep 06, 2019	148.83	152.71	148.10	150.35	2,092,900	+2.13(+1.44%)
Sep 05, 2019	146.28	149.11	145.62	148.22	2,956,939	+3.88(+2.69%)
Sep 04, 2019	142.56	145.59	141.86	144.34	1,879,714	+3.19(+2.26%)

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.