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

Autodesk (NQ: ADSK )

216.50 +5.87 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 03, 2021 292.99 293.50 286.07 287.50 644,723 -4.41(-1.51%)
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%)
Feb 01, 2021 280.41 287.73 279.33 286.32 1,159,894 +8.89(+3.20%)
Jan 29, 2021 281.68 283.63 274.63 277.43 1,611,100 -6.79(-2.39%)
Jan 28, 2021 277.16 289.40 276.70 284.22 1,752,394 +10.75(+3.93%)
Jan 27, 2021 285.32 285.32 272.70 273.47 2,712,851 -18.28(-6.27%)
Jan 26, 2021 294.00 295.94 291.32 291.75 2,133,527 -1.89(-0.64%)
Jan 25, 2021 301.76 302.49 289.52 293.64 2,697,911 -5.53(-1.85%)
Jan 22, 2021 303.00 306.50 296.50 299.17 2,590,500 -7.29(-2.38%)
Jan 21, 2021 309.24 309.96 305.34 306.46 2,000,371 -2.12(-0.69%)
Jan 20, 2021 311.52 315.26 307.42 308.58 1,794,342 -2.39(-0.77%)
Jan 19, 2021 314.83 315.47 310.25 310.97 1,414,047 +2.46(+0.80%)
Jan 15, 2021 311.74 316.35 308.03 308.51 1,248,500 -2.60(-0.84%)
Jan 14, 2021 314.08 316.11 310.06 311.11 1,269,710 -3.22(-1.02%)
Jan 13, 2021 320.75 321.13 313.07 314.33 1,181,979 -5.80(-1.81%)
Jan 12, 2021 320.00 320.94 317.11 320.13 859,462 +2.32(+0.73%)
Jan 11, 2021 317.43 319.84 313.75 317.81 1,232,941 -2.04(-0.64%)
Jan 08, 2021 316.41 320.43 315.08 319.85 1,196,700 +4.65(+1.48%)
Jan 07, 2021 305.45 316.45 305.01 315.20 1,527,050 +12.33(+4.07%)
Jan 06, 2021 294.15 309.95 294.13 302.87 1,557,665 +1.17(+0.39%)
Jan 05, 2021 297.84 302.51 296.54 301.70 1,636,891 +4.86(+1.64%)
Jan 04, 2021 304.11 307.83 293.05 296.84 1,406,875 -8.50(-2.78%)
Dec 31, 2020 305.34 305.34 305.34 513,673 +5.93(+1.98%)
Dec 30, 2020 300.25 301.51 297.94 299.41 513,673 +1.30(+0.44%)
Dec 29, 2020 300.00 301.73 296.03 298.11 672,819 -1.54(-0.51%)
Dec 28, 2020 304.25 305.44 298.02 299.65 702,646 -1.74(-0.58%)
Dec 24, 2020 300.40 302.76 298.77 301.39 323,000 +1.21(+0.40%)
Dec 23, 2020 305.65 307.22 300.00 300.18 689,717 -3.68(-1.21%)
Dec 22, 2020 303.31 304.30 300.00 303.86 1,302,775 +2.98(+0.99%)
Dec 21, 2020 302.84 303.99 296.70 300.88 1,420,997 -4.12(-1.35%)
Dec 18, 2020 299.83 305.95 298.73 305.00 2,766,200 +7.65(+2.57%)
Dec 17, 2020 294.65 297.76 292.38 297.35 1,107,454 +5.18(+1.77%)
Dec 16, 2020 288.74 293.10 288.74 292.17 1,054,684 +4.64(+1.61%)
Dec 15, 2020 288.20 290.66 287.07 287.53 997,272 -0.80(-0.28%)
Dec 14, 2020 281.57 293.48 280.05 288.33 1,743,837 +8.65(+3.09%)
Dec 11, 2020 280.25 280.49 275.38 279.68 1,251,100 -1.48(-0.53%)
Dec 10, 2020 278.14 282.18 274.24 281.16 1,159,838 +1.74(+0.62%)
Dec 09, 2020 288.97 289.45 278.07 279.42 1,484,256 -4.96(-1.74%)
Dec 08, 2020 281.69 286.24 280.31 284.38 936,014 +3.58(+1.27%)
Dec 07, 2020 278.18 282.27 278.00 280.80 1,422,342 +2.80(+1.01%)
Dec 04, 2020 277.29 281.78 276.98 278.00 1,688,200 +0.71(+0.26%)
Dec 03, 2020 276.00 279.79 275.71 277.29 2,654,482 +0.23(+0.08%)
Dec 02, 2020 277.99 279.15 273.76 277.06 1,426,305 -2.05(-0.73%)
Dec 01, 2020 281.87 282.00 275.16 279.11 1,753,743 -1.12(-0.40%)
Nov 30, 2020 275.00 281.35 272.21 280.23 2,612,092 +7.42(+2.72%)
Nov 27, 2020 272.19 276.48 270.51 272.81 886,900 +1.57(+0.58%)
Nov 25, 2020 260.99 282.49 260.01 271.24 3,128,300 +12.27(+4.74%)
Nov 24, 2020 257.72 260.89 256.60 258.97 1,587,510 +1.72(+0.67%)
Nov 23, 2020 255.57 257.95 251.60 257.25 1,337,418 +2.36(+0.93%)
Nov 20, 2020 256.73 260.60 254.09 254.89 1,458,500 -1.99(-0.77%)
Nov 19, 2020 250.24 259.66 250.24 256.88 1,077,574 +4.66(+1.85%)
Nov 18, 2020 252.39 255.13 250.53 252.22 908,600 -0.49(-0.19%)
Nov 17, 2020 249.24 253.67 247.62 252.71 1,015,412 +3.92(+1.58%)
Nov 16, 2020 249.37 251.56 246.86 248.79 1,087,535 -2.21(-0.88%)
Nov 13, 2020 254.40 256.91 248.63 251.00 1,518,600 +5.29(+2.15%)
Nov 12, 2020 247.98 253.03 244.69 245.71 1,004,474 -1.08(-0.44%)
Nov 11, 2020 252.84 257.41 244.30 246.79 2,067,631 -0.43(-0.17%)
Nov 10, 2020 259.38 259.98 245.88 247.22 1,614,074 -15.39(-5.86%)
Nov 09, 2020 272.93 276.68 262.26 262.61 2,361,756 +3.20(+1.23%)
Nov 06, 2020 255.38 261.60 253.25 259.41 819,000 +3.49(+1.36%)
Nov 05, 2020 254.26 260.50 252.35 255.92 1,467,426 +10.03(+4.08%)
Nov 04, 2020 257.41 257.83 241.46 245.89 2,779,275 -2.42(-0.97%)
Nov 03, 2020 244.38 250.46 241.84 248.31 1,045,608 +7.57(+3.14%)
Nov 02, 2020 237.20 242.57 236.21 240.74 1,728,459 +5.20(+2.21%)
Oct 30, 2020 240.13 241.50 233.32 235.54 1,514,600 -7.30(-3.01%)
Oct 29, 2020 238.33 245.72 238.11 242.84 1,043,041 +5.22(+2.20%)
Oct 28, 2020 246.21 246.38 236.70 237.62 1,357,291 -12.98(-5.18%)
Oct 27, 2020 251.01 253.87 250.26 250.60 1,008,901 +1.47(+0.59%)
Oct 26, 2020 251.59 254.65 246.40 249.13 1,256,909 -5.29(-2.08%)
Oct 23, 2020 253.27 254.65 249.90 254.42 640,700 +1.66(+0.66%)
Oct 22, 2020 254.52 255.64 247.02 252.76 1,033,376 -1.25(-0.49%)
Oct 21, 2020 257.39 259.69 253.10 254.01 872,688 -3.33(-1.29%)
Oct 20, 2020 261.41 262.58 257.17 257.34 1,715,558 -2.60(-1.00%)
Oct 19, 2020 262.67 268.44 258.59 259.94 2,330,537 -0.03(-0.01%)
Oct 16, 2020 253.21 261.45 253.17 259.97 2,289,500 +7.94(+3.15%)
Oct 15, 2020 244.00 253.96 242.12 252.03 2,636,970 +5.33(+2.16%)
Oct 14, 2020 246.88 250.74 244.53 246.70 1,414,664 +2.61(+1.07%)
Oct 13, 2020 242.75 247.87 242.39 244.09 1,374,470 +1.97(+0.81%)
Oct 12, 2020 243.46 246.12 239.92 242.12 1,987,970 +4.62(+1.95%)
Oct 09, 2020 234.38 238.14 233.32 237.50 1,794,400 +3.19(+1.36%)
Oct 08, 2020 237.23 238.00 232.26 234.31 1,382,130 +1.30(+0.56%)
Oct 07, 2020 229.31 234.21 229.31 233.01 1,039,164 +5.00(+2.19%)
Oct 06, 2020 228.32 231.57 226.50 228.01 979,945 -0.92(-0.40%)
Oct 05, 2020 226.86 230.13 225.04 228.93 915,904 +3.37(+1.49%)
Oct 02, 2020 228.77 231.14 223.51 225.56 1,253,300 -8.40(-3.59%)
Oct 01, 2020 232.76 238.61 232.75 233.96 1,438,774 +2.95(+1.28%)
Sep 30, 2020 232.29 236.71 228.95 231.01 1,466,075 -1.91(-0.82%)
Sep 29, 2020 232.51 234.38 230.57 232.92 951,094 +0.77(+0.33%)
Sep 28, 2020 232.50 234.34 229.10 232.15 995,934 +4.35(+1.91%)
Sep 25, 2020 221.18 228.97 219.92 227.80 1,054,900 +6.84(+3.10%)
Sep 24, 2020 219.49 223.90 215.83 220.96 1,147,889 -0.91(-0.41%)
Sep 23, 2020 228.60 230.33 221.05 221.87 901,993 -7.69(-3.35%)
Sep 22, 2020 229.41 230.07 225.72 229.56 841,112 +1.92(+0.84%)
Sep 21, 2020 220.80 227.76 218.51 227.64 1,205,468 +2.51(+1.11%)
Sep 18, 2020 228.32 229.34 219.89 225.13 2,034,100 -1.84(-0.81%)
Sep 17, 2020 225.50 227.51 220.43 226.97 1,884,451 -3.79(-1.64%)
Sep 16, 2020 236.41 237.59 230.33 230.76 1,092,469 -5.11(-2.17%)
Sep 15, 2020 231.48 240.05 231.09 235.87 1,969,779 +6.04(+2.63%)
Sep 14, 2020 231.03 232.90 228.23 229.83 1,276,790 +2.35(+1.03%)
Sep 11, 2020 228.18 231.34 223.27 227.48 992,200 -0.72(-0.32%)
Sep 10, 2020 234.00 239.01 226.95 228.20 2,128,563 -4.58(-1.97%)
Sep 09, 2020 227.61 234.98 225.59 232.78 2,018,183 +8.42(+3.75%)
Sep 08, 2020 225.61 230.19 223.91 224.36 1,845,659 -9.52(-4.07%)
Sep 04, 2020 240.53 244.44 228.18 233.88 2,704,600 -8.21(-3.39%)
Sep 03, 2020 256.81 256.81 239.23 242.09 2,497,242 -19.26(-7.37%)
Sep 02, 2020 255.48 261.94 254.15 261.35 2,373,955 +7.84(+3.09%)
Sep 01, 2020 247.99 253.70 244.67 253.51 1,413,444 +7.81(+3.18%)
Aug 31, 2020 246.33 247.98 242.55 245.70 1,210,857 -1.69(-0.68%)
Aug 28, 2020 244.85 250.50 244.85 247.39 999,000 +4.28(+1.76%)
Aug 27, 2020 250.19 250.19 241.74 243.11 1,137,901 -5.10(-2.05%)
Aug 26, 2020 246.66 253.26 237.19 248.21 3,075,863 -4.03(-1.60%)
Aug 25, 2020 249.02 254.35 246.40 252.24 1,553,398 +0.44(+0.17%)
Aug 24, 2020 250.10 253.47 249.65 251.80 1,227,407 +3.53(+1.42%)
Aug 21, 2020 249.33 249.93 245.27 248.27 1,088,300 -0.88(-0.35%)
Aug 20, 2020 240.44 250.62 239.45 249.15 1,080,604 +7.73(+3.20%)
Aug 19, 2020 244.40 244.98 239.17 241.42 1,250,652 -1.27(-0.52%)
Aug 18, 2020 241.94 246.33 240.26 242.69 1,482,464 +3.69(+1.54%)
Aug 17, 2020 236.30 239.35 235.65 239.00 919,809 +4.65(+1.98%)
Aug 14, 2020 237.92 239.63 233.46 234.35 786,200 -3.84(-1.61%)
Aug 13, 2020 232.88 243.25 232.57 238.19 1,200,704 +6.62(+2.86%)
Aug 12, 2020 229.30 233.87 229.30 231.57 905,057 +2.78(+1.22%)
Aug 11, 2020 231.17 232.79 227.55 228.79 927,506 -3.09(-1.33%)
Aug 10, 2020 236.40 236.93 227.52 231.88 1,307,734 -4.36(-1.85%)
Aug 07, 2020 242.47 242.47 233.20 236.24 1,042,900 -7.33(-3.01%)
Aug 06, 2020 243.64 244.50 239.24 243.57 735,942 +0.37(+0.15%)
Aug 05, 2020 240.07 246.36 235.24 243.20 1,292,734 +3.23(+1.35%)
Aug 04, 2020 239.29 241.87 236.73 239.97 964,018 +0.49(+0.20%)
Aug 03, 2020 239.42 240.46 235.84 239.48 1,269,276 +3.05(+1.29%)
Jul 31, 2020 238.36 238.36 231.50 236.43 1,144,100 +0.33(+0.14%)
Jul 30, 2020 235.29 237.65 231.42 236.10 713,154 -2.51(-1.05%)
Jul 29, 2020 236.58 240.12 236.58 238.61 502,740 +4.03(+1.72%)
Jul 28, 2020 238.53 240.60 234.14 234.58 623,883 -5.11(-2.13%)
Jul 27, 2020 234.96 239.97 233.31 239.69 731,074 +6.81(+2.92%)
Jul 24, 2020 234.14 236.03 230.24 232.88 1,007,600 -4.46(-1.88%)
Jul 23, 2020 241.29 245.16 235.73 237.34 1,176,606 -3.40(-1.41%)
Jul 22, 2020 241.40 243.91 239.06 240.74 515,049 +1.05(+0.44%)
Jul 21, 2020 246.64 247.30 237.34 239.69 987,843 -6.35(-2.58%)
Jul 20, 2020 239.05 246.96 237.43 246.04 1,050,225 +8.34(+3.51%)
Jul 17, 2020 235.80 238.06 232.67 237.70 1,102,400 +3.67(+1.57%)
Jul 16, 2020 233.86 235.38 229.25 234.03 1,029,230 -1.55(-0.66%)
Jul 15, 2020 236.00 237.16 231.50 235.58 1,112,348 +0.98(+0.42%)
Jul 14, 2020 228.86 234.68 226.55 234.60 2,459,332 +2.74(+1.18%)
Jul 13, 2020 246.17 246.73 231.26 231.86 2,029,734 -12.38(-5.07%)
Jul 10, 2020 248.22 248.89 243.00 244.24 1,142,800 -3.96(-1.60%)
Jul 09, 2020 250.30 251.39 242.07 248.20 1,594,044 +4.30(+1.76%)
Jul 08, 2020 241.64 244.00 239.42 243.90 960,266 +4.96(+2.08%)
Jul 07, 2020 243.12 245.60 238.80 238.94 993,649 -5.42(-2.22%)
Jul 06, 2020 243.32 248.35 243.07 244.36 1,092,703 +4.21(+1.75%)
Jul 02, 2020 242.51 244.40 239.18 240.15 1,158,100 -1.07(-0.44%)
Jul 01, 2020 239.94 242.67 237.80 241.22 1,275,289 +2.03(+0.85%)
Jun 30, 2020 232.95 239.95 231.20 239.19 1,602,535 +7.02(+3.02%)
Jun 29, 2020 232.53 233.93 227.75 232.17 930,460 -0.57(-0.24%)
Jun 26, 2020 234.93 236.71 230.66 232.74 1,510,200 -1.73(-0.74%)
Jun 25, 2020 233.50 234.81 228.37 234.47 1,782,530 +1.03(+0.44%)
Jun 24, 2020 240.29 242.67 231.44 233.44 1,863,961 -8.18(-3.39%)
Jun 23, 2020 242.91 247.14 241.46 241.62 1,461,835 +0.74(+0.31%)
Jun 22, 2020 236.00 241.13 236.00 240.88 1,203,830 +3.06(+1.29%)
Jun 19, 2020 242.11 242.98 235.50 237.82 2,023,800 -0.25(-0.11%)
Jun 18, 2020 237.95 239.20 236.05 238.07 1,181,182 +1.03(+0.43%)
Jun 17, 2020 242.29 243.76 236.42 237.04 1,127,088 -3.89(-1.61%)
Jun 16, 2020 234.95 241.77 234.00 240.93 2,385,740 +11.93(+5.21%)
Jun 15, 2020 218.96 229.75 218.76 229.00 1,522,409 +6.04(+2.71%)
Jun 12, 2020 227.95 228.13 218.95 222.96 1,865,100 +3.86(+1.76%)
Jun 11, 2020 233.00 233.47 218.95 219.10 2,798,454 -17.49(-7.39%)
Jun 10, 2020 235.59 240.24 233.46 236.59 1,810,568 +2.44(+1.04%)
Jun 09, 2020 232.49 237.80 231.45 234.15 1,916,273 +0.64(+0.27%)
Jun 08, 2020 231.14 236.47 230.46 233.51 2,273,376 -0.20(-0.09%)
Jun 05, 2020 224.67 234.54 223.00 233.71 1,956,200 +8.51(+3.78%)
Jun 04, 2020 225.00 227.37 223.29 225.20 2,177,537 -1.19(-0.53%)
Jun 03, 2020 220.75 227.39 219.17 226.39 2,025,109 +7.30(+3.33%)
Jun 02, 2020 218.93 221.00 212.11 219.09 2,479,865 -0.20(-0.09%)
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.