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

Autodesk (NQ: ADSK )

229.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2022 239.71 249.91 249.79 1,415,680 +10.25(+4.28%)
Jan 28, 2022 229.61 239.78 226.40 239.54 1,958,880 +10.88(+4.76%)
Jan 27, 2022 235.61 239.75 228.07 228.66 1,562,828 -4.62(-1.98%)
Jan 26, 2022 237.10 242.55 230.93 233.28 1,988,776 -0.50(-0.21%)
Jan 25, 2022 240.02 240.94 230.93 233.78 2,847,758 -11.57(-4.72%)
Jan 24, 2022 234.25 246.29 229.62 245.35 3,647,023 +6.16(+2.58%)
Jan 21, 2022 250.22 250.61 238.82 239.19 2,880,179 -13.22(-5.24%)
Jan 20, 2022 258.90 262.49 252.14 252.41 1,908,457 -1.94(-0.76%)
Jan 19, 2022 253.88 259.50 252.84 254.35 1,609,645 +2.32(+0.92%)
Jan 18, 2022 253.90 257.99 251.20 252.03 1,612,866 -7.07(-2.73%)
Jan 14, 2022 259.10 0 -1.07(-0.41%)
Jan 13, 2022 271.81 273.31 259.59 260.17 1,296,591 -9.43(-3.50%)
Jan 12, 2022 271.26 274.94 265.29 269.60 1,187,006 -1.03(-0.38%)
Jan 11, 2022 260.47 271.99 260.00 270.63 1,373,069 +8.24(+3.14%)
Jan 10, 2022 256.54 262.73 250.60 262.39 1,637,500 +0.07(+0.03%)
Jan 07, 2022 262.50 266.64 258.49 262.32 1,179,034 -1.79(-0.68%)
Jan 06, 2022 261.94 266.07 259.94 264.11 1,679,385 -0.21(-0.08%)
Jan 05, 2022 276.51 278.07 263.81 264.32 1,559,156 -13.87(-4.99%)
Jan 04, 2022 283.15 284.87 273.04 278.19 1,282,862 -5.53(-1.95%)
Jan 03, 2022 280.73 284.96 275.66 283.72 1,082,760 +2.53(+0.90%)
Dec 31, 2021 281.71 283.93 280.34 281.19 643,351 -0.52(-0.18%)
Dec 30, 2021 282.73 285.01 281.23 281.71 696,395 -0.86(-0.30%)
Dec 29, 2021 282.77 283.39 279.26 282.57 547,751 -0.20(-0.07%)
Dec 28, 2021 285.00 285.37 281.61 282.77 681,763 -1.53(-0.54%)
Dec 27, 2021 282.95 285.38 281.26 284.30 721,670 +3.31(+1.18%)
Dec 23, 2021 282.13 283.52 280.20 280.99 1,079,189 -1.62(-0.57%)
Dec 22, 2021 280.65 284.51 279.00 282.61 979,631 +2.19(+0.78%)
Dec 21, 2021 278.94 282.12 272.99 280.42 1,103,686 +5.30(+1.93%)
Dec 20, 2021 270.00 276.82 268.04 275.12 1,651,597 -2.53(-0.91%)
Dec 17, 2021 269.75 279.70 267.84 277.65 2,767,817 +8.04(+2.98%)
Dec 16, 2021 273.40 277.52 268.44 269.61 1,955,590 -2.12(-0.78%)
Dec 15, 2021 262.68 272.07 262.67 271.73 2,003,088 +8.51(+3.23%)
Dec 14, 2021 262.84 268.79 260.94 263.22 1,145,600 -5.66(-2.11%)
Dec 13, 2021 267.89 273.62 265.58 268.88 1,278,503 -0.12(-0.04%)
Dec 10, 2021 271.02 274.23 267.68 269.00 1,237,366 +1.33(+0.50%)
Dec 09, 2021 275.48 280.00 267.52 267.67 1,582,892 -8.62(-3.12%)
Dec 08, 2021 277.39 278.64 273.48 276.29 1,824,683 -0.41(-0.15%)
Dec 07, 2021 270.59 278.55 267.28 276.70 2,716,359 +11.14(+4.19%)
Dec 06, 2021 259.53 267.84 254.16 265.56 2,259,719 +6.54(+2.52%)
Dec 03, 2021 259.61 263.49 253.05 259.02 2,412,418 +1.36(+0.53%)
Dec 02, 2021 252.74 258.54 250.81 257.66 2,473,135 +7.98(+3.20%)
Dec 01, 2021 260.86 265.32 249.41 249.68 2,318,436 -4.51(-1.77%)
Nov 30, 2021 261.74 263.00 252.49 254.19 3,072,171 -64.78(-20.31%)
Nov 29, 2021 257.21 318.97 254.02 318.97 3,190,623 +64.80(+25.49%)
Nov 26, 2021 258.18 260.00 252.62 254.17 2,180,855 -2.73(-1.06%)
Nov 24, 2021 262.88 268.35 245.05 256.90 10,904,562 -47.10(-15.49%)
Nov 23, 2021 308.98 310.70 297.73 304.00 2,278,418 -6.48(-2.09%)
Nov 22, 2021 324.14 325.21 310.45 310.48 1,505,978 -12.04(-3.73%)
Nov 19, 2021 325.58 327.14 321.64 322.52 1,355,448 +0.22(+0.07%)
Nov 18, 2021 330.96 323.00 321.80 322.30 1,194,923 -8.25(-2.50%)
Nov 17, 2021 334.80 335.48 328.54 330.55 1,399,422 -3.09(-0.93%)
Nov 16, 2021 326.00 334.19 325.24 333.64 1,138,928 +7.25(+2.22%)
Nov 15, 2021 330.74 332.46 325.09 326.39 862,990 -2.93(-0.89%)
Nov 12, 2021 327.25 331.62 326.27 329.32 709,741 +4.11(+1.26%)
Nov 11, 2021 323.08 327.79 322.03 325.21 720,384 +4.68(+1.46%)
Nov 10, 2021 328.87 320.53 1,148,572 -8.87(-2.69%)
Nov 09, 2021 328.42 334.51 327.90 329.40 1,110,414 +0.33(+0.10%)
Nov 08, 2021 327.15 330.25 325.02 329.07 911,444 +4.55(+1.40%)
Nov 05, 2021 320.00 325.64 319.62 324.52 1,306,682 +5.55(+1.74%)
Nov 04, 2021 308.86 319.72 308.38 318.97 956,341 +10.60(+3.44%)
Nov 03, 2021 313.71 314.25 302.01 308.37 1,409,196 -6.55(-2.08%)
Nov 02, 2021 315.31 317.73 312.77 314.92 993,012 -0.09(-0.03%)
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.