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 (%)
Sep 28, 2018	155.05	156.67	154.83	156.11	976,700	+0.11(+0.07%)
Sep 27, 2018	155.36	156.51	154.87	156.00	1,026,197	+1.18(+0.76%)
Sep 26, 2018	155.99	157.11	154.31	154.82	1,118,719	-0.58(-0.37%)
Sep 25, 2018	153.11	155.56	152.98	155.40	1,472,957	+2.57(+1.68%)
Sep 24, 2018	150.65	153.70	149.33	152.83	1,575,463	+0.43(+0.28%)
Sep 21, 2018	153.86	154.59	151.63	152.40	2,662,700	-0.83(-0.54%)
Sep 20, 2018	149.77	153.94	148.97	153.23	2,795,786	+4.83(+3.25%)
Sep 19, 2018	148.32	148.98	145.90	148.40	1,247,955	-0.39(-0.26%)
Sep 18, 2018	146.81	150.54	146.14	148.79	1,435,718	+2.07(+1.41%)
Sep 17, 2018	150.23	152.00	146.29	146.72	1,690,103	-4.63(-3.06%)
Sep 14, 2018	151.33	153.21	150.54	151.35	1,502,500	-0.03(-0.02%)
Sep 13, 2018	151.60	154.06	151.11	151.38	1,123,228	+0.60(+0.40%)
Sep 12, 2018	150.82	150.95	147.60	150.78	1,218,235	-0.09(-0.06%)
Sep 11, 2018	150.29	151.73	150.07	150.87	1,098,342	+0.12(+0.08%)
Sep 10, 2018	149.96	151.22	148.54	150.75	1,466,263	+1.58(+1.06%)
Sep 07, 2018	147.64	150.85	146.71	149.17	1,533,400	+0.37(+0.25%)
Sep 06, 2018	149.34	150.26	147.33	148.80	1,498,024	-0.53(-0.35%)
Sep 05, 2018	153.87	154.31	148.45	149.33	1,689,528	-4.26(-2.77%)

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.