Indicators

Autodesk (NQ: ADSK )

210.71 -2.14 (-1.01%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	166.12	166.36	162.87	162.90	4,849,600	-2.35(-1.42%)
Jun 27, 2019	163.15	166.07	162.77	165.25	1,624,028	+2.77(+1.70%)
Jun 26, 2019	164.17	165.80	162.32	162.48	1,157,329	-0.68(-0.42%)
Jun 25, 2019	169.28	169.37	162.84	163.16	2,368,336	-5.34(-3.17%)
Jun 24, 2019	171.37	171.83	168.29	168.50	2,507,711	-2.39(-1.40%)
Jun 21, 2019	169.33	171.68	169.00	170.89	3,079,900	+1.44(+0.85%)
Jun 20, 2019	169.03	171.11	167.89	169.45	2,739,889	+3.82(+2.31%)
Jun 19, 2019	163.01	166.79	162.35	165.63	2,892,609	+3.73(+2.30%)
Jun 18, 2019	159.87	163.38	159.27	161.90	1,427,798	+4.52(+2.87%)
Jun 17, 2019	158.39	158.81	157.09	157.38	1,423,277	-0.78(-0.49%)
Jun 14, 2019	161.85	163.00	156.22	158.16	1,573,700	-4.16(-2.56%)
Jun 13, 2019	164.54	164.88	161.77	162.32	1,121,414	-1.45(-0.89%)
Jun 12, 2019	163.46	163.81	161.72	163.77	901,826	+0.57(+0.35%)
Jun 11, 2019	166.94	167.93	162.03	163.20	1,363,565	-1.92(-1.16%)
Jun 10, 2019	166.38	168.15	164.99	165.12	1,504,325	-0.18(-0.11%)
Jun 07, 2019	162.04	166.00	161.67	165.30	1,388,900	+4.14(+2.57%)
Jun 06, 2019	161.09	161.48	158.37	161.16	1,236,451	+0.66(+0.41%)
Jun 05, 2019	162.32	162.56	158.45	160.50	1,229,359	+0.59(+0.37%)
Jun 04, 2019	157.58	160.05	155.81	159.91	1,877,053	+4.88(+3.15%)

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.