Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 256.35 258.99 255.00 258.17 3,285,426 +2.92(+1.14%)
Feb 28, 2024 254.80 258.84 254.66 255.25 1,702,412 -1.70(-0.66%)
Feb 27, 2024 258.50 258.60 255.96 256.95 951,076 -0.40(-0.16%)
Feb 26, 2024 257.84 259.13 256.14 257.35 987,665 +0.15(+0.06%)
Feb 23, 2024 259.25 260.00 256.85 257.20 821,491 +0.22(+0.09%)
Feb 22, 2024 258.65 260.33 255.77 256.98 1,076,417 +4.46(+1.77%)
Feb 21, 2024 252.00 252.68 249.13 252.52 741,858 -2.74(-1.07%)
Feb 20, 2024 256.33 256.70 251.66 255.26 1,277,101 -3.04(-1.18%)
Feb 16, 2024 261.00 261.44 257.20 258.30 1,369,454 -2.95(-1.13%)
Feb 15, 2024 264.74 264.94 259.59 261.25 724,510 -0.92(-0.35%)
Feb 14, 2024 259.41 263.03 259.13 262.17 925,521 +5.41(+2.11%)
Feb 13, 2024 254.14 258.73 252.75 256.76 1,341,578 -5.28(-2.01%)
Feb 12, 2024 265.91 267.31 261.51 262.04 1,055,339 -4.64(-1.74%)
Feb 09, 2024 262.85 269.53 262.85 266.68 1,828,625 +5.17(+1.98%)
Feb 08, 2024 258.08 262.92 258.02 261.51 771,111 +3.08(+1.19%)
Feb 07, 2024 256.81 261.00 255.19 258.43 1,124,908 +4.45(+1.75%)
Feb 06, 2024 254.07 254.91 252.70 253.98 865,174 +1.17(+0.46%)
Feb 05, 2024 255.84 256.42 251.74 252.81 1,336,049 -3.64(-1.42%)
Feb 02, 2024 254.50 259.25 254.05 256.45 1,592,890 +1.38(+0.54%)
Feb 01, 2024 253.48 255.77 251.37 255.07 1,213,347 +1.26(+0.50%)
Jan 31, 2024 255.02 256.93 251.73 253.81 2,017,216 -2.66(-1.04%)
Jan 30, 2024 255.63 257.56 255.04 256.47 1,203,924 -0.76(-0.30%)
Jan 29, 2024 253.05 257.63 252.69 257.23 937,274 +4.16(+1.64%)
Jan 26, 2024 252.40 254.28 250.86 253.07 940,237 +1.32(+0.52%)
Jan 25, 2024 255.62 255.80 250.53 251.75 1,115,690 -0.91(-0.36%)
Jan 24, 2024 255.00 256.48 252.50 252.66 1,174,456 -0.12(-0.05%)
Jan 23, 2024 251.18 253.24 249.31 252.78 1,030,607 +1.99(+0.79%)
Jan 22, 2024 250.00 252.81 249.81 250.79 1,440,980 +2.15(+0.86%)
Jan 19, 2024 242.37 249.05 241.73 248.64 1,205,727 +7.46(+3.09%)
Jan 18, 2024 238.35 241.94 237.85 241.18 1,042,639 +2.71(+1.14%)
Jan 17, 2024 239.66 240.44 235.96 238.47 1,330,398 -3.03(-1.25%)
Jan 16, 2024 240.28 242.68 240.13 241.50 1,364,394 -0.94(-0.39%)
Jan 12, 2024 242.47 243.34 239.83 242.44 1,012,641 +1.79(+0.74%)
Jan 11, 2024 239.53 241.02 237.34 240.65 1,035,434 +1.83(+0.77%)
Jan 10, 2024 236.19 239.18 235.77 238.82 964,932 +2.86(+1.21%)
Jan 09, 2024 233.50 236.68 232.63 235.96 878,485 +0.51(+0.22%)
Jan 08, 2024 231.00 235.95 230.78 235.45 1,447,477 +5.93(+2.58%)
Jan 05, 2024 228.77 231.86 228.41 229.52 1,138,296 +0.60(+0.26%)
Jan 04, 2024 227.19 229.57 225.45 228.92 1,552,826 +1.73(+0.76%)
Jan 03, 2024 231.71 231.71 227.04 227.19 1,278,841 -6.93(-2.96%)
Jan 02, 2024 240.79 241.20 232.22 234.12 1,443,470 -9.36(-3.84%)
Dec 29, 2023 243.72 245.40 242.78 243.48 721,532 -1.43(-0.58%)
Dec 28, 2023 245.63 245.85 244.02 244.91 537,194 -0.20(-0.08%)
Dec 27, 2023 245.36 245.88 244.38 245.11 771,944 +0.04(+0.02%)
Dec 26, 2023 242.49 245.35 241.96 245.07 594,961 +2.31(+0.95%)
Dec 22, 2023 243.74 244.03 240.31 242.76 719,926 +0.87(+0.36%)
Dec 21, 2023 240.65 242.65 239.06 241.89 1,024,473 +5.18(+2.19%)
Dec 20, 2023 237.33 241.56 235.72 236.71 1,353,465 -1.45(-0.61%)
Dec 19, 2023 239.65 240.80 237.75 238.16 1,528,566 -0.98(-0.41%)
Dec 18, 2023 240.79 242.47 236.35 239.14 1,764,764 -3.15(-1.30%)
Dec 15, 2023 241.35 243.17 238.89 242.29 3,179,622 +1.48(+0.61%)
Dec 14, 2023 235.36 242.63 235.25 240.81 3,303,544 +5.90(+2.51%)
Dec 13, 2023 228.99 235.00 227.90 234.91 2,023,379 +6.97(+3.06%)
Dec 12, 2023 224.83 228.95 224.25 227.94 1,369,291 +1.85(+0.82%)
Dec 11, 2023 224.51 228.28 224.51 226.09 1,486,976 +2.08(+0.93%)
Dec 08, 2023 222.07 225.31 221.90 224.01 1,073,730 +0.17(+0.08%)
Dec 07, 2023 220.00 224.46 219.04 223.84 1,330,409 +4.29(+1.95%)
Dec 06, 2023 221.71 221.97 218.57 219.55 1,463,002 -0.90(-0.41%)
Dec 05, 2023 220.01 220.84 216.79 220.45 1,386,502 -0.86(-0.39%)
Dec 04, 2023 222.94 224.28 217.96 221.31 1,746,995 -3.62(-1.61%)
Dec 01, 2023 218.27 225.25 217.00 224.93 1,977,263 +6.50(+2.98%)
Nov 30, 2023 215.22 218.78 212.70 218.43 3,073,666 +4.58(+2.14%)
Nov 29, 2023 210.03 217.38 210.03 213.85 2,799,429 +6.48(+3.12%)
Nov 28, 2023 201.80 207.65 201.80 207.37 1,572,478 +5.11(+2.53%)
Nov 27, 2023 202.21 203.01 200.85 202.26 1,440,296 -1.16(-0.57%)
Nov 24, 2023 202.66 203.57 201.11 203.42 912,477 +0.76(+0.38%)
Nov 22, 2023 201.25 208.55 200.05 202.66 4,288,919 -15.01(-6.90%)
Nov 21, 2023 219.00 221.99 216.63 217.67 2,094,255 -2.03(-0.92%)
Nov 20, 2023 217.49 221.97 217.18 219.70 1,522,274 +2.37(+1.09%)
Nov 17, 2023 215.30 217.54 214.32 217.33 1,131,111 +2.31(+1.07%)
Nov 16, 2023 216.10 217.50 213.89 215.02 1,130,393 -1.09(-0.50%)
Nov 15, 2023 217.21 218.26 215.52 216.11 1,031,462 -1.25(-0.58%)
Nov 14, 2023 214.54 218.07 213.97 217.36 1,155,547 +7.26(+3.46%)
Nov 13, 2023 209.26 211.97 208.42 210.10 1,055,687 -0.48(-0.23%)
Nov 10, 2023 205.26 211.05 203.72 210.58 1,014,855 +5.90(+2.88%)
Nov 09, 2023 208.02 208.88 204.40 204.68 844,786 -2.25(-1.09%)
Nov 08, 2023 206.16 207.92 205.36 206.93 745,042 +1.62(+0.79%)
Nov 07, 2023 204.02 206.75 202.79 205.31 910,239 +3.32(+1.64%)
Nov 06, 2023 203.17 203.33 199.84 201.99 1,005,529 -1.99(-0.98%)
Nov 03, 2023 200.74 205.35 200.28 203.98 1,354,669 +4.74(+2.38%)
Nov 02, 2023 199.51 200.28 192.01 199.24 1,939,547 +0.31(+0.16%)
Nov 01, 2023 198.12 199.46 195.94 198.93 1,066,733 +1.30(+0.66%)
Oct 31, 2023 198.29 198.62 195.32 197.63 1,057,692 -0.16(-0.08%)
Oct 30, 2023 196.08 198.67 194.62 197.79 1,084,430 +2.64(+1.35%)
Oct 27, 2023 196.25 197.11 192.88 195.15 1,157,419 -0.97(-0.49%)
Oct 26, 2023 201.00 202.42 192.92 196.12 1,944,004 -4.09(-2.04%)
Oct 25, 2023 203.15 204.41 199.81 200.21 1,155,595 -4.83(-2.36%)
Oct 24, 2023 201.82 205.71 201.47 205.04 998,722 +5.32(+2.66%)
Oct 23, 2023 201.62 203.17 198.82 199.72 1,012,516 -2.97(-1.47%)
Oct 20, 2023 206.25 206.72 201.34 202.69 1,060,682 -3.38(-1.64%)
Oct 19, 2023 210.33 210.93 205.20 206.07 1,383,552 -3.57(-1.70%)
Oct 18, 2023 211.35 212.09 209.07 209.64 1,307,641 -4.35(-2.03%)
Oct 17, 2023 209.32 215.44 208.22 213.99 1,004,248 +2.21(+1.04%)
Oct 16, 2023 211.02 213.97 210.55 211.78 786,396 +2.31(+1.10%)
Oct 13, 2023 212.83 213.75 208.63 209.47 1,313,948 -3.30(-1.55%)
Oct 12, 2023 213.83 215.00 211.12 212.77 1,207,152 -0.43(-0.20%)
Oct 11, 2023 214.10 215.18 211.63 213.20 965,509 +0.73(+0.34%)
Oct 10, 2023 211.15 214.91 210.00 212.47 914,161 +1.91(+0.91%)
Oct 09, 2023 208.10 211.05 206.61 210.56 766,002 +0.52(+0.25%)
Oct 06, 2023 202.08 211.28 201.33 210.04 1,238,097 +6.08(+2.98%)
Oct 05, 2023 206.23 206.46 200.41 203.96 958,648 -3.10(-1.50%)
Oct 04, 2023 204.28 207.62 204.05 207.06 892,684 +3.78(+1.86%)
Oct 03, 2023 207.89 209.05 201.21 203.28 1,103,079 -5.71(-2.73%)
Oct 02, 2023 206.06 209.42 205.54 208.99 855,231 +2.08(+1.01%)
Sep 29, 2023 209.71 210.99 206.58 206.91 1,074,130 -0.98(-0.47%)
Sep 28, 2023 202.28 208.56 201.95 207.89 1,466,187 +5.61(+2.77%)
Sep 27, 2023 202.06 203.64 200.09 202.28 1,065,011 +0.62(+0.31%)
Sep 26, 2023 204.05 204.58 200.26 201.66 1,544,425 -4.01(-1.95%)
Sep 25, 2023 203.01 205.70 204.38 205.67 1,141,960 +1.63(+0.80%)
Sep 22, 2023 204.55 206.28 203.79 204.04 1,122,776 -0.02(-0.01%)
Sep 21, 2023 206.78 207.11 203.20 204.06 1,425,050 -3.67(-1.77%)
Sep 20, 2023 213.12 213.43 207.60 207.73 1,230,339 -4.33(-2.04%)
Sep 19, 2023 212.13 212.60 209.07 212.06 1,152,925 -1.46(-0.68%)
Sep 18, 2023 212.43 214.21 212.19 213.52 880,354 +0.17(+0.08%)
Sep 15, 2023 216.67 217.36 212.81 213.35 1,944,419 -3.32(-1.53%)
Sep 14, 2023 213.34 217.20 211.60 216.67 1,137,170 +4.41(+2.08%)
Sep 13, 2023 212.20 213.83 210.57 212.26 1,095,005 +0.46(+0.22%)
Sep 12, 2023 215.13 217.07 211.25 211.80 1,574,624 -6.94(-3.17%)
Sep 11, 2023 219.49 220.43 217.50 218.74 838,666 -0.45(-0.21%)
Sep 08, 2023 220.56 221.91 217.86 219.19 1,002,280 -1.82(-0.82%)
Sep 07, 2023 221.14 221.62 218.18 221.01 1,288,216 -1.19(-0.54%)
Sep 06, 2023 219.08 222.69 218.15 222.20 1,709,732 +2.74(+1.25%)
Sep 05, 2023 218.09 220.79 216.59 219.46 1,189,802 -0.56(-0.25%)
Sep 01, 2023 224.07 224.13 218.45 220.02 1,160,670 -1.92(-0.87%)
Aug 31, 2023 221.74 224.26 220.89 221.94 1,729,160 +0.39(+0.18%)
Aug 30, 2023 219.40 223.45 218.48 221.55 1,331,155 +2.15(+0.98%)
Aug 29, 2023 217.00 219.57 215.70 219.40 1,151,692 +2.31(+1.06%)
Aug 28, 2023 217.23 218.41 216.08 217.09 1,098,035 +1.17(+0.54%)
Aug 25, 2023 209.85 216.79 209.49 215.92 1,933,948 +7.32(+3.51%)
Aug 24, 2023 215.50 216.75 208.13 208.60 2,648,256 +4.24(+2.07%)
Aug 23, 2023 202.25 205.81 201.97 204.36 1,695,615 +3.78(+1.88%)
Aug 22, 2023 202.34 202.81 200.00 200.58 1,041,441 -1.44(-0.71%)
Aug 21, 2023 200.40 202.92 199.74 202.02 951,258 +2.34(+1.17%)
Aug 18, 2023 196.50 200.53 195.28 199.68 975,740 +0.98(+0.49%)
Aug 17, 2023 203.96 204.10 198.46 198.70 1,526,112 -4.95(-2.43%)
Aug 16, 2023 208.84 210.04 203.57 203.65 1,517,308 -5.88(-2.81%)
Aug 15, 2023 209.91 211.79 208.81 209.53 1,289,761 -1.95(-0.92%)
Aug 14, 2023 206.89 211.93 206.89 211.48 1,096,439 +3.52(+1.69%)
Aug 11, 2023 205.75 209.00 205.60 207.96 1,167,943 -0.10(-0.05%)
Aug 10, 2023 208.33 210.86 206.09 208.06 1,660,336 +3.29(+1.61%)
Aug 09, 2023 203.70 206.72 203.25 204.77 1,949,462 +1.54(+0.76%)
Aug 08, 2023 200.90 203.96 198.86 203.23 1,226,934 -0.49(-0.24%)
Aug 07, 2023 202.52 204.32 201.54 203.72 849,286 +2.15(+1.06%)
Aug 04, 2023 204.91 204.91 200.53 201.57 1,017,645 -1.05(-0.52%)
Aug 03, 2023 203.97 206.04 202.33 202.62 1,427,302 -4.16(-2.01%)
Aug 02, 2023 209.45 209.83 203.68 206.78 1,386,731 -5.67(-2.67%)
Aug 01, 2023 211.17 213.25 209.00 212.45 757,365 +0.46(+0.22%)
Jul 31, 2023 210.83 212.18 209.12 211.99 1,302,040 +2.20(+1.05%)
Jul 28, 2023 213.01 215.29 208.32 209.79 1,480,020 +0.33(+0.16%)
Jul 27, 2023 216.00 220.25 208.45 209.46 1,901,941 -3.29(-1.55%)
Jul 26, 2023 208.63 213.68 208.22 212.75 1,094,978 +1.99(+0.94%)
Jul 25, 2023 211.00 212.63 210.50 210.76 850,395 +0.23(+0.11%)
Jul 24, 2023 210.82 212.20 207.58 210.53 1,509,413 +0.63(+0.30%)
Jul 21, 2023 213.11 214.91 209.25 209.90 4,646,980 -1.07(-0.51%)
Jul 20, 2023 217.14 218.53 210.66 210.97 1,163,239 -8.10(-3.70%)
Jul 19, 2023 217.97 222.63 216.84 219.07 1,869,324 +1.83(+0.84%)
Jul 18, 2023 212.57 217.92 212.41 217.24 1,754,770 +3.51(+1.64%)
Jul 17, 2023 213.49 216.12 212.70 213.73 1,428,440 -0.41(-0.19%)
Jul 14, 2023 215.95 216.07 210.50 214.14 1,189,546 -2.45(-1.13%)
Jul 13, 2023 217.98 218.84 216.52 216.59 1,011,789 +1.27(+0.59%)
Jul 12, 2023 216.67 218.02 214.92 215.32 1,469,779 +3.27(+1.54%)
Jul 11, 2023 207.59 212.66 206.88 212.05 1,183,469 +4.72(+2.28%)
Jul 10, 2023 201.00 208.07 201.00 207.33 1,097,468 +5.76(+2.86%)
Jul 07, 2023 200.40 203.95 200.40 201.57 1,176,641 +0.52(+0.26%)
Jul 06, 2023 200.00 201.19 197.52 201.05 1,685,675 -2.69(-1.32%)
Jul 05, 2023 202.40 203.97 200.51 203.74 1,688,586 +0.04(+0.02%)
Jul 03, 2023 203.00 205.19 202.11 203.70 818,877 -0.91(-0.44%)
Jun 30, 2023 207.42 207.76 203.75 204.61 2,094,784 -1.57(-0.76%)
Jun 29, 2023 207.02 210.50 205.36 206.18 1,104,264 -0.12(-0.06%)
Jun 28, 2023 206.15 208.36 203.91 206.30 1,194,449 -0.55(-0.27%)
Jun 27, 2023 201.76 207.25 201.05 206.85 1,556,614 +6.07(+3.02%)
Jun 26, 2023 201.14 204.44 199.64 200.78 1,286,892 -1.22(-0.60%)
Jun 23, 2023 202.86 203.19 200.25 202.00 1,538,923 -4.70(-2.27%)
Jun 22, 2023 207.05 207.84 205.04 206.70 1,889,655 -1.28(-0.62%)
Jun 21, 2023 210.00 212.12 207.69 207.98 1,711,801 -4.01(-1.89%)
Jun 20, 2023 211.63 214.03 209.27 211.99 1,730,937 -1.51(-0.71%)
Jun 16, 2023 223.64 223.64 212.36 213.50 3,289,118 -7.93(-3.58%)
Jun 15, 2023 211.41 222.15 211.39 221.43 2,127,702 +7.88(+3.69%)
Jun 14, 2023 212.85 214.90 209.66 213.55 1,933,431 +0.26(+0.12%)
Jun 13, 2023 208.62 213.55 207.37 213.29 1,799,675 +5.19(+2.49%)
Jun 12, 2023 202.91 208.24 202.88 208.10 1,511,237 +6.71(+3.33%)
Jun 09, 2023 200.65 203.35 198.01 201.39 1,348,437 +1.23(+0.61%)
Jun 08, 2023 201.13 201.78 198.41 200.16 1,043,061 -1.00(-0.50%)
Jun 07, 2023 208.25 208.47 200.33 201.16 1,329,792 -6.85(-3.29%)
Jun 06, 2023 209.24 209.92 207.18 208.01 926,759 -0.42(-0.20%)
Jun 05, 2023 203.93 208.91 202.72 208.43 1,341,288 +4.19(+2.05%)
Jun 02, 2023 205.31 208.48 203.00 204.24 1,385,518 +0.94(+0.46%)
Jun 01, 2023 199.21 205.39 197.05 203.30 1,549,108 +3.91(+1.96%)
May 31, 2023 195.46 200.86 194.82 199.39 3,895,652 +4.35(+2.23%)
May 30, 2023 202.20 202.88 192.98 195.04 1,776,292 -3.86(-1.94%)
May 26, 2023 200.77 202.50 193.19 198.90 2,839,339 +1.34(+0.68%)
May 25, 2023 197.84 199.51 195.67 197.56 2,485,731 +0.81(+0.41%)
May 24, 2023 193.94 198.02 192.50 196.75 1,755,947 +0.11(+0.06%)
May 23, 2023 199.27 201.83 196.51 196.64 1,696,284 -6.85(-3.37%)
May 22, 2023 201.48 204.23 199.62 203.49 1,058,793 +2.60(+1.29%)
May 19, 2023 204.00 204.25 199.25 200.89 1,522,381 -3.95(-1.93%)
May 18, 2023 198.50 205.00 198.42 204.84 1,591,392 +6.38(+3.21%)
May 17, 2023 195.06 199.09 193.14 198.46 1,212,716 +5.21(+2.70%)
May 16, 2023 196.18 197.42 193.19 193.25 1,059,901 -3.66(-1.86%)
May 15, 2023 193.73 197.00 191.26 196.91 834,960 +2.46(+1.27%)
May 12, 2023 193.64 194.90 192.67 194.45 948,824 +1.35(+0.70%)
May 11, 2023 196.12 196.82 192.28 193.10 731,405 -3.22(-1.64%)
May 10, 2023 196.08 197.46 193.23 196.32 1,437,624 +3.59(+1.86%)
May 09, 2023 191.53 193.78 190.95 192.73 959,658 +0.74(+0.39%)
May 08, 2023 193.47 194.70 189.54 191.99 1,045,610 -2.95(-1.51%)
May 05, 2023 193.98 196.50 192.90 194.94 1,281,158 +1.91(+0.99%)
May 04, 2023 194.57 195.38 191.76 193.03 855,867 -0.67(-0.35%)
May 03, 2023 193.58 197.45 193.38 193.70 972,396 +1.28(+0.67%)
May 02, 2023 196.56 197.03 191.78 192.42 1,421,518 -4.05(-2.06%)
May 01, 2023 194.79 197.31 193.26 196.47 917,095 +1.68(+0.86%)
Apr 28, 2023 189.42 194.90 188.44 194.79 1,149,372 +4.68(+2.46%)
Apr 27, 2023 192.35 192.62 188.38 190.11 1,512,855 +0.21(+0.11%)
Apr 26, 2023 191.19 192.40 189.20 189.90 1,094,825 -0.32(-0.17%)
Apr 25, 2023 193.82 194.15 190.13 190.22 1,115,000 -5.62(-2.87%)
Apr 24, 2023 193.81 196.23 192.62 195.84 999,946 +1.75(+0.90%)
Apr 21, 2023 194.41 195.16 192.27 194.09 891,677 -0.55(-0.28%)
Apr 20, 2023 194.51 196.84 193.74 194.64 1,194,136 -1.92(-0.98%)
Apr 19, 2023 195.55 196.94 193.67 196.56 932,197 -0.89(-0.45%)
Apr 18, 2023 199.80 200.82 196.34 197.45 1,013,231 +0.36(+0.18%)
Apr 17, 2023 196.64 200.08 195.35 197.09 1,343,455 +2.43(+1.25%)
Apr 14, 2023 195.96 199.39 192.88 194.66 1,478,810 -1.65(-0.84%)
Apr 13, 2023 194.88 196.93 194.14 196.31 1,685,533 +3.15(+1.63%)
Apr 12, 2023 200.82 201.18 192.76 193.16 1,818,762 -4.62(-2.34%)
Apr 11, 2023 197.39 198.73 195.70 197.78 993,200 -0.36(-0.18%)
Apr 10, 2023 195.00 198.53 193.29 198.14 1,075,094 +0.80(+0.41%)
Apr 06, 2023 196.89 198.32 194.62 197.34 1,174,501 -0.21(-0.11%)
Apr 05, 2023 201.62 202.37 195.93 197.55 1,517,918 -5.77(-2.84%)
Apr 04, 2023 209.00 210.89 202.13 203.32 1,300,683 -4.26(-2.05%)
Apr 03, 2023 205.09 207.86 204.34 207.58 1,472,599 -0.58(-0.28%)
Mar 31, 2023 202.78 208.38 202.01 208.16 1,871,244 +6.55(+3.25%)
Mar 30, 2023 201.07 202.82 200.12 201.61 1,072,942 +2.45(+1.23%)
Mar 29, 2023 199.61 199.94 197.62 199.16 1,206,626 +1.89(+0.96%)
Mar 28, 2023 196.75 197.81 195.13 197.27 1,463,052 -1.48(-0.74%)
Mar 27, 2023 201.55 202.82 197.26 198.75 1,580,661 -1.47(-0.73%)
Mar 24, 2023 201.07 202.97 198.16 200.22 1,403,772 -0.92(-0.46%)
Mar 23, 2023 200.92 204.67 199.11 201.14 1,549,676 +2.76(+1.39%)
Mar 22, 2023 206.44 207.28 198.34 198.38 1,718,691 -8.77(-4.23%)
Mar 21, 2023 202.00 208.62 201.57 207.15 1,785,733 +6.73(+3.36%)
Mar 20, 2023 200.31 202.89 198.24 200.42 1,577,406 +1.31(+0.66%)
Mar 17, 2023 199.30 202.71 196.90 199.11 2,216,176 -1.48(-0.74%)
Mar 16, 2023 196.18 202.15 195.23 200.59 1,463,032 +4.80(+2.45%)
Mar 15, 2023 196.16 197.42 193.16 195.79 1,857,243 -3.43(-1.72%)
Mar 14, 2023 200.07 202.50 196.35 199.22 1,792,456 +1.35(+0.68%)
Mar 13, 2023 193.33 200.30 191.04 197.87 1,905,462 +3.85(+1.98%)
Mar 10, 2023 201.11 201.37 193.12 194.02 1,341,669 -6.47(-3.23%)
Mar 09, 2023 205.71 208.75 199.90 200.49 1,439,681 -4.02(-1.97%)
Mar 08, 2023 205.84 207.58 203.07 204.51 1,012,346 -0.97(-0.47%)
Mar 07, 2023 209.00 211.51 205.07 205.48 1,209,543 -2.85(-1.37%)
Mar 06, 2023 208.00 211.12 206.97 208.33 1,299,105 +0.87(+0.42%)
Mar 03, 2023 201.75 208.12 201.75 207.46 1,790,051 +6.33(+3.15%)
Mar 02, 2023 195.69 201.97 195.53 201.13 1,523,339 +4.75(+2.42%)
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.