Indicators

Autodesk (NQ: ADSK )

216.40 +1.40 (+0.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	288.51	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	280.56	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%)

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.