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 (%)
Jul 29, 2005	34.65	34.75	34.02	34.19	1,813,012	-0.46(-1.33%)
Jul 28, 2005	34.44	34.75	34.18	34.65	1,312,486	+0.36(+1.05%)
Jul 27, 2005	35.01	35.01	33.74	34.29	2,546,729	-0.61(-1.75%)
Jul 26, 2005	35.64	35.74	34.90	34.90	1,714,951	-0.70(-1.97%)
Jul 25, 2005	35.69	35.89	35.20	35.60	1,313,211	-0.29(-0.81%)
Jul 22, 2005	35.48	36.02	35.30	35.89	1,066,221	+0.40(+1.13%)
Jul 21, 2005	36.31	36.33	35.39	35.49	1,702,920	-1.00(-2.74%)
Jul 20, 2005	35.33	36.55	35.21	36.49	2,479,062	+1.00(+2.82%)
Jul 19, 2005	35.15	35.50	35.12	35.49	1,819,809	+0.44(+1.26%)
Jul 18, 2005	35.26	35.39	35.04	35.05	1,489,711	-0.27(-0.76%)
Jul 15, 2005	35.47	35.64	35.00	35.32	1,711,306	+0.02(+0.06%)
Jul 14, 2005	35.80	35.84	34.79	35.30	2,915,970	+0.02(+0.07%)
Jul 13, 2005	35.51	35.55	34.75	35.27	2,232,889	-0.02(-0.04%)
Jul 12, 2005	34.08	35.32	34.08	35.29	3,840,157	+1.22(+3.58%)
Jul 11, 2005	33.89	34.24	33.33	34.07	3,131,026	+0.35(+1.04%)
Jul 08, 2005	33.21	33.86	33.01	33.72	1,789,093	+0.46(+1.38%)
Jul 07, 2005	33.30	33.54	32.61	33.26	2,701,241	-0.47(-1.39%)
Jul 06, 2005	34.46	34.47	33.28	33.73	2,784,776	-0.40(-1.17%)
Jul 05, 2005	33.98	34.74	33.77	34.13	1,767,700	+0.27(+0.80%)

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.