Indicators

Autodesk (NQ: ADSK )

215.00 -2.93 (-1.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

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%)

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.