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 (%)
Feb 28, 2018	117.02	119.74	116.65	117.47	2,825,432	+1.35(+1.16%)
Feb 27, 2018	117.00	117.57	115.14	116.12	1,658,025	-0.80(-0.68%)
Feb 26, 2018	115.63	117.50	114.73	116.92	2,335,160	+1.89(+1.64%)
Feb 23, 2018	113.67	115.04	112.38	115.03	1,818,737	+2.64(+2.35%)
Feb 22, 2018	112.74	114.76	111.90	112.39	1,817,170	+0.02(+0.02%)
Feb 21, 2018	114.18	115.72	112.32	112.37	2,045,088	-1.90(-1.66%)
Feb 20, 2018	112.51	115.06	112.00	114.27	1,354,286	+1.32(+1.17%)
Feb 16, 2018		112.95	112.95	112.95	0	-0.57(-0.50%)
Feb 15, 2018	111.16	114.71	110.01	113.52	2,551,314	+3.60(+3.28%)
Feb 14, 2018	108.36	110.34	107.41	109.92	1,923,882	+0.13(+0.12%)
Feb 13, 2018	106.50	110.19	106.23	109.79	1,223,888	+1.41(+1.30%)
Feb 12, 2018	107.01	109.21	104.74	108.38	1,993,968	+2.44(+2.30%)
Feb 09, 2018	105.81	107.92	101.55	105.94	3,923,885	+1.13(+1.08%)
Feb 08, 2018		110.80	104.81	104.81	3,053,890	-5.73(-5.18%)
Feb 07, 2018	111.77	113.56	110.51	110.54	1,599,666	-2.08(-1.85%)
Feb 06, 2018	106.49	112.65	104.61	112.62	3,144,623	+1.14(+1.02%)
Feb 05, 2018	110.60	116.15	109.70	111.48	2,875,924	-0.16(-0.14%)
Feb 02, 2018	114.12	115.14	111.60	111.64	1,808,333	-3.93(-3.40%)

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.