Indicators

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	45.72	46.83	45.34	46.82	2,273,663	+1.55(+3.42%)
Jan 28, 2016	46.95	47.40	45.03	45.27	3,138,847	-1.22(-2.62%)
Jan 27, 2016	48.34	48.90	46.24	46.49	3,296,839	-1.93(-3.99%)
Jan 26, 2016	48.29	48.67	47.39	48.42	2,046,693	+0.45(+0.94%)
Jan 25, 2016	48.81	49.19	47.86	47.97	1,684,905	-1.06(-2.16%)
Jan 22, 2016	48.64	49.34	48.35	49.03	1,820,110	+1.16(+2.42%)
Jan 21, 2016	47.98	48.55	46.94	47.87	2,410,513	-0.03(-0.06%)
Jan 20, 2016	46.81	48.45	45.12	47.90	3,555,253	+0.31(+0.65%)
Jan 19, 2016	49.40	49.89	47.08	47.59	3,473,071	-1.81(-3.66%)
Jan 15, 2016	50.99	49.40	49.40	49.40	5,792,200	-3.25(-6.17%)
Jan 14, 2016	51.04	52.86	50.15	52.65	4,160,615	+1.78(+3.50%)
Jan 13, 2016	55.07	55.07	49.85	50.87	9,264,892	-3.92(-7.15%)
Jan 12, 2016	55.51	56.50	54.55	54.79	2,439,184	-0.44(-0.80%)
Jan 11, 2016	55.30	55.55	54.07	55.23	2,020,662	+0.17(+0.31%)
Jan 08, 2016	56.17	56.46	54.63	55.06	2,376,784	-0.92(-1.64%)
Jan 07, 2016	58.36	58.69	55.97	55.98	3,927,892	-3.56(-5.98%)
Jan 06, 2016	59.46	59.80	58.95	59.54	3,306,268	-0.85(-1.41%)
Jan 05, 2016	60.39	60.80	60.01	60.39	1,323,627	+0.08(+0.13%)

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.