Autodesk (NQ: ADSK )

228.66 USD -4.62 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 235.61 239.75 228.07 228.66 1,562,819 -4.62(-1.98%)
Jan 26, 2022 237.10 242.55 230.93 233.28 1,988,776 -0.50(-0.21%)
Jan 25, 2022 240.02 240.94 230.93 233.78 2,847,759 -11.57(-4.72%)
Jan 24, 2022 234.25 246.29 229.62 245.35 3,647,023 +6.16(+2.58%)
Jan 21, 2022 250.22 250.61 238.82 239.19 2,880,179 -13.22(-5.24%)
Jan 20, 2022 258.90 262.49 252.14 252.41 1,908,457 -1.94(-0.76%)
Jan 19, 2022 253.88 259.50 252.84 254.35 1,609,645 +2.32(+0.92%)
Jan 18, 2022 253.90 257.99 251.20 252.03 1,612,866 -7.07(-2.73%)
Jan 14, 2022 259.10 0 -1.07(-0.41%)
Jan 13, 2022 271.81 273.31 259.59 260.17 1,296,591 -9.43(-3.50%)
Jan 12, 2022 271.26 274.95 265.29 269.60 1,187,006 -1.03(-0.38%)
Jan 11, 2022 260.47 271.99 260.00 270.63 1,373,069 +8.24(+3.14%)
Jan 10, 2022 256.54 262.73 250.60 262.39 1,637,514 +0.07(+0.03%)
Jan 07, 2022 262.50 266.64 258.49 262.32 1,179,034 -1.79(-0.68%)
Jan 06, 2022 261.94 266.07 259.94 264.11 1,679,385 -0.21(-0.08%)
Jan 05, 2022 276.51 278.07 263.81 264.32 1,559,156 -13.87(-4.99%)
Jan 04, 2022 283.15 284.87 273.04 278.19 1,282,862 -5.53(-1.95%)
Jan 03, 2022 280.73 284.96 275.66 283.72 1,082,760 +2.53(+0.90%)
Dec 31, 2021 281.71 283.92 280.34 281.19 643,351 -0.52(-0.18%)
Dec 30, 2021 282.73 285.01 281.23 281.71 696,395 -0.86(-0.30%)
Dec 29, 2021 282.77 283.39 279.26 282.57 547,751 -0.20(-0.07%)
Dec 28, 2021 285.00 285.37 281.61 282.77 681,763 -1.53(-0.54%)
Dec 27, 2021 282.95 285.38 281.26 284.30 721,670 +3.31(+1.18%)
Dec 23, 2021 282.13 283.52 280.20 280.99 1,079,189 -1.62(-0.57%)
Dec 22, 2021 280.65 284.52 279.00 282.61 979,631 +2.19(+0.78%)
Dec 21, 2021 278.94 282.12 272.99 280.42 1,103,686 +5.30(+1.93%)
Dec 20, 2021 270.00 276.82 268.04 275.12 1,651,597 -2.53(-0.91%)
Dec 17, 2021 269.75 279.70 267.84 277.65 2,767,817 +8.04(+2.98%)
Dec 16, 2021 273.40 277.52 268.44 269.61 1,955,590 -2.12(-0.78%)
Dec 15, 2021 262.68 272.07 262.67 271.73 2,003,088 +8.51(+3.23%)
Dec 14, 2021 262.84 268.79 260.95 263.22 1,145,600 -5.66(-2.11%)
Dec 13, 2021 267.89 273.62 265.58 268.88 1,278,503 -0.12(-0.04%)
Dec 10, 2021 271.02 274.23 267.68 269.00 1,237,366 +1.33(+0.50%)
Dec 09, 2021 275.48 280.00 267.52 267.67 1,582,892 -8.62(-3.12%)
Dec 08, 2021 277.39 278.64 273.48 276.29 1,824,683 -0.41(-0.15%)
Dec 07, 2021 270.59 278.55 267.28 276.70 2,716,359 +11.14(+4.19%)
Dec 06, 2021 259.53 267.84 254.16 265.56 2,259,719 +6.54(+2.52%)
Dec 03, 2021 259.61 263.49 253.05 259.02 2,412,418 +1.36(+0.53%)
Dec 02, 2021 252.74 258.54 250.81 257.66 2,473,135 +7.98(+3.20%)
Dec 01, 2021 260.86 265.32 249.41 249.68 2,318,436 -4.51(-1.77%)
Nov 30, 2021 261.74 263.00 252.49 254.19 3,072,171 -64.78(-20.31%)
Nov 29, 2021 318.97 318.97 254.02 318.97 3,190,536 +64.80(+25.49%)
Nov 26, 2021 258.18 260.00 252.62 254.17 2,180,855 -2.73(-1.06%)
Nov 24, 2021 262.88 268.35 245.05 256.90 10,904,562 -47.10(-15.49%)
Nov 23, 2021 308.98 310.70 297.73 304.00 2,278,418 -6.48(-2.09%)
Nov 22, 2021 324.14 325.21 310.45 310.48 1,505,978 -12.04(-3.73%)
Nov 19, 2021 325.58 327.14 321.64 322.52 1,355,448 +0.22(+0.07%)
Nov 18, 2021 330.96 323.00 321.80 322.30 1,194,923 -8.25(-2.50%)
Nov 17, 2021 334.80 335.48 328.54 330.55 1,399,422 -3.09(-0.93%)
Nov 16, 2021 326.00 334.20 325.24 333.64 1,138,928 +7.25(+2.22%)
Nov 15, 2021 330.74 332.46 325.09 326.39 862,990 -2.93(-0.89%)
Nov 12, 2021 327.25 331.62 326.27 329.32 709,741 +4.11(+1.26%)
Nov 11, 2021 323.08 327.79 322.03 325.21 720,384 +4.68(+1.46%)
Nov 10, 2021 328.87 320.53 1,148,572 -8.87(-2.69%)
Nov 09, 2021 328.42 334.51 327.90 329.40 1,110,414 +0.33(+0.10%)
Nov 08, 2021 327.15 330.25 325.02 329.07 911,444 +4.55(+1.40%)
Nov 05, 2021 320.00 325.64 319.62 324.52 1,306,682 +5.55(+1.74%)
Nov 04, 2021 308.86 319.72 308.38 318.97 956,341 +10.60(+3.44%)
Nov 03, 2021 313.71 314.24 302.01 308.37 1,409,196 -6.55(-2.08%)
Nov 02, 2021 315.31 317.73 312.77 314.92 993,012 -0.09(-0.03%)
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.