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 (%)
Nov 29, 2019	178.50	181.35	176.65	180.90	1,472,300	+0.72(+0.40%)
Nov 27, 2019	170.53	180.62	169.70	180.18	4,435,200	+8.33(+4.85%)
Nov 26, 2019	169.79	172.00	168.70	171.85	3,420,235	+2.97(+1.76%)
Nov 25, 2019	168.00	169.29	167.67	168.88	1,573,336	+1.87(+1.12%)
Nov 22, 2019	165.96	167.20	164.48	167.01	899,400	+1.96(+1.19%)
Nov 21, 2019	165.33	165.92	164.11	165.05	1,242,538	-0.28(-0.17%)
Nov 20, 2019	165.00	167.05	164.08	165.33	1,529,023	+0.80(+0.49%)
Nov 19, 2019	163.47	164.94	162.42	164.53	1,269,592	+2.09(+1.29%)
Nov 18, 2019	160.03	163.72	159.78	162.44	1,538,112	+0.69(+0.43%)
Nov 15, 2019	158.36	161.80	157.50	161.75	1,726,600	+3.61(+2.28%)
Nov 14, 2019	158.41	159.34	157.32	158.14	1,272,042	-1.07(-0.67%)
Nov 13, 2019	156.84	159.33	156.06	159.21	983,164	+1.15(+0.73%)
Nov 12, 2019	154.78	158.58	154.33	158.06	1,618,050	+5.14(+3.36%)
Nov 11, 2019	152.39	154.10	151.90	152.92	539,499	-0.04(-0.03%)
Nov 08, 2019	150.79	152.99	150.43	152.96	665,400	+1.14(+0.75%)
Nov 07, 2019	152.31	153.80	151.00	151.82	639,433	+0.31(+0.20%)
Nov 06, 2019	151.68	151.96	150.48	151.51	832,295	-0.22(-0.14%)
Nov 05, 2019	152.04	153.37	149.08	151.73	1,023,480	+0.46(+0.30%)
Nov 04, 2019	151.15	151.76	149.55	151.27	1,019,085	+1.02(+0.68%)

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.