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 31, 2005	29.23	29.51	28.75	29.37	2,956,889	+0.81(+2.84%)
Jan 28, 2005	29.75	29.90	28.23	28.56	3,463,526	-1.10(-3.71%)
Jan 27, 2005	29.74	29.90	28.92	29.66	2,518,973	+0.13(+0.44%)
Jan 26, 2005	29.64	29.89	28.77	29.53	3,665,132	+0.05(+0.17%)
Jan 25, 2005	27.93	29.77	26.83	29.48	11,892,586	+1.90(+6.89%)
Jan 24, 2005	30.03	30.29	26.20	27.58	18,303,464	-3.74(-11.94%)
Jan 21, 2005	31.80	32.31	31.07	31.32	2,928,196	-0.30(-0.95%)
Jan 20, 2005	31.47	32.08	31.11	31.62	3,423,345	+0.00(+0.00%)
Jan 19, 2005	32.38	32.48	31.39	31.62	3,597,809	-0.62(-1.92%)
Jan 18, 2005	30.62	32.78	29.67	32.24	6,224,689	+0.56(+1.77%)
Jan 14, 2005	31.96	32.15	31.01	31.68	3,395,837	-0.10(-0.31%)
Jan 13, 2005	31.76	32.27	31.46	31.78	3,611,565	-0.19(-0.59%)
Jan 12, 2005	32.95	32.97	30.70	31.97	7,604,458	-0.42(-1.30%)
Jan 11, 2005	34.35	34.41	31.76	32.39	6,835,535	-1.85(-5.40%)
Jan 10, 2005	34.60	35.18	33.91	34.24	4,160,192	-0.06(-0.17%)
Jan 07, 2005	35.50	35.56	33.43	34.30	4,267,399	-0.80(-2.28%)
Jan 06, 2005	35.58	35.74	34.99	35.10	2,730,826	-0.17(-0.48%)
Jan 05, 2005	35.00	35.97	34.94	35.27	3,198,424	+0.27(+0.77%)
Jan 04, 2005	37.47	38.04	34.52	35.00	6,875,280	-2.43(-6.49%)

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.