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

Autodesk (NQ: ADSK )

229.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jul 30, 2021 318.30 321.73 317.00 321.13 1,311,526 +0.63(+0.20%)
Jul 29, 2021 313.68 322.68 312.68 320.50 1,457,096 +7.37(+2.35%)
Jul 28, 2021 309.41 314.09 306.07 313.13 1,024,428 +4.88(+1.58%)
Jul 27, 2021 314.04 314.37 304.31 308.25 1,076,586 -5.37(-1.71%)
Jul 26, 2021 312.00 313.96 309.81 313.62 903,724 +0.97(+0.31%)
Jul 23, 2021 310.19 314.92 309.30 312.65 1,066,809 +4.14(+1.34%)
Jul 22, 2021 302.87 309.33 302.05 308.51 1,083,494 +6.73(+2.23%)
Jul 21, 2021 294.82 302.11 294.42 301.78 877,232 +5.66(+1.91%)
Jul 20, 2021 287.90 298.63 285.92 296.12 1,169,631 +8.81(+3.07%)
Jul 19, 2021 289.51 290.00 284.42 287.31 1,048,069 -6.02(-2.05%)
Jul 16, 2021 296.78 297.63 293.08 293.33 698,216 -1.46(-0.50%)
Jul 15, 2021 297.48 298.00 292.06 294.79 839,751 -2.31(-0.78%)
Jul 14, 2021 298.50 300.73 296.14 297.10 1,052,453 +0.68(+0.23%)
Jul 13, 2021 292.44 297.22 290.93 296.42 1,051,141 +4.49(+1.54%)
Jul 12, 2021 297.62 298.70 290.31 291.93 888,470 -3.45(-1.17%)
Jul 09, 2021 294.03 296.96 290.49 295.38 1,027,843 +0.91(+0.31%)
Jul 08, 2021 291.81 296.13 290.04 294.47 1,180,959 -1.64(-0.55%)
Jul 07, 2021 296.65 298.43 293.46 296.11 999,349 +0.51(+0.17%)
Jul 06, 2021 298.19 301.00 294.12 295.60 1,446,365 -2.14(-0.72%)
Jul 02, 2021 295.03 298.31 295.03 297.74 667,429 +4.04(+1.38%)
Jul 01, 2021 291.78 295.22 290.61 293.70 757,907 +1.80(+0.62%)
Jun 30, 2021 296.67 296.87 290.93 291.90 977,836 -5.84(-1.96%)
Jun 29, 2021 292.36 298.14 290.13 297.74 1,146,424 +4.38(+1.49%)
Jun 28, 2021 290.22 295.00 289.27 293.36 994,281 +4.62(+1.60%)
Jun 25, 2021 288.86 289.89 285.60 288.74 1,943,454 +1.78(+0.62%)
Jun 24, 2021 286.71 289.10 285.88 286.96 817,291 +3.29(+1.16%)
Jun 23, 2021 286.61 286.65 282.68 283.67 922,920 -2.40(-0.84%)
Jun 22, 2021 283.46 286.41 282.79 286.07 881,096 +2.85(+1.01%)
Jun 21, 2021 278.47 283.50 275.87 283.22 1,189,932 +5.24(+1.89%)
Jun 18, 2021 275.52 281.13 275.01 277.98 1,627,643 +1.64(+0.59%)
Jun 17, 2021 272.16 278.80 271.15 276.34 1,893,973 +2.63(+0.96%)
Jun 16, 2021 277.00 278.31 271.26 273.71 1,207,896 -3.05(-1.10%)
Jun 15, 2021 281.26 281.71 275.97 276.76 1,151,701 -3.76(-1.34%)
Jun 14, 2021 278.29 281.28 276.76 280.52 1,177,052 +3.01(+1.08%)
Jun 11, 2021 278.50 281.36 277.13 277.51 985,847 +0.01(+0.00%)
Jun 10, 2021 275.31 280.11 274.34 277.50 1,444,299 +2.00(+0.73%)
Jun 09, 2021 280.99 280.99 275.20 275.50 1,245,794 -3.16(-1.13%)
Jun 08, 2021 281.99 283.39 278.25 278.66 809,025 -0.23(-0.08%)
Jun 07, 2021 283.97 283.97 276.11 278.89 1,431,392 -5.89(-2.07%)
Jun 04, 2021 277.97 285.33 275.86 284.78 1,138,779 +10.31(+3.76%)
Jun 03, 2021 276.15 278.67 271.70 274.47 1,468,631 -5.20(-1.86%)
Jun 02, 2021 280.84 284.00 278.35 279.67 937,644 -1.63(-0.58%)
Jun 01, 2021 287.00 287.41 280.01 281.30 1,206,067 -4.56(-1.60%)
May 28, 2021 287.00 291.50 282.15 285.86 1,948,492 -0.81(-0.28%)
May 27, 2021 290.25 291.17 284.80 286.67 2,369,330 -5.84(-2.00%)
May 26, 2021 288.72 293.49 288.09 292.51 1,192,440 +3.04(+1.05%)
May 25, 2021 288.28 291.48 287.06 289.47 1,119,895 +1.99(+0.69%)
May 24, 2021 285.29 288.51 283.83 287.48 923,099 +5.80(+2.06%)
May 21, 2021 283.63 285.00 279.33 281.68 996,278 +0.52(+0.18%)
May 20, 2021 275.21 282.97 275.21 281.16 971,218 +7.19(+2.62%)
May 19, 2021 267.63 274.71 266.79 273.97 821,359 +1.22(+0.45%)
May 18, 2021 276.35 276.98 272.56 272.75 811,972 -2.03(-0.74%)
May 17, 2021 275.00 275.61 270.35 274.78 755,061 -2.85(-1.03%)
May 14, 2021 272.52 278.82 270.16 277.63 1,154,548 +7.91(+2.93%)
May 13, 2021 270.94 273.70 267.22 269.72 1,289,742 +0.18(+0.07%)
May 12, 2021 271.95 275.09 267.34 269.54 984,139 -7.88(-2.84%)
May 11, 2021 269.00 280.56 265.75 277.42 933,173 +1.37(+0.50%)
May 10, 2021 285.89 286.00 275.88 276.05 839,208 -9.71(-3.40%)
May 07, 2021 285.66 292.64 283.90 285.76 799,813 +1.41(+0.50%)
May 06, 2021 280.49 284.72 277.79 284.35 1,131,090 +3.27(+1.16%)
May 05, 2021 280.21 282.00 277.68 281.08 839,435 +1.35(+0.48%)
May 04, 2021 284.23 284.23 274.50 279.73 1,051,947 -7.77(-2.70%)
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.