Indicators

Autodesk (NQ: ADSK )

212.85 -3.93 (-1.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	193.71	196.60	188.76	189.28	1,430,268	-6.56(-3.35%)
Apr 28, 2022	185.25	198.04	184.95	195.84	2,083,531	+15.37(+8.52%)
Apr 27, 2022	185.59	189.68	180.19	180.47	1,917,721	-5.12(-2.76%)
Apr 26, 2022	189.33	190.00	183.84	185.59	1,605,970	-5.56(-2.91%)
Apr 25, 2022	186.65	191.54	185.55	191.15	1,719,005	+3.84(+2.05%)
Apr 22, 2022	194.57	195.62	187.07	187.31	1,686,900	-7.82(-4.01%)
Apr 21, 2022	204.92	209.00	193.98	195.13	1,536,953	-6.79(-3.36%)
Apr 20, 2022	205.86	207.05	201.72	201.92	1,244,474	-1.88(-0.92%)
Apr 19, 2022	194.35	205.74	194.35	203.80	1,764,237	+7.26(+3.69%)
Apr 18, 2022	195.09	198.70	193.64	196.54	1,142,223	-0.19(-0.10%)
Apr 14, 2022	202.97	203.17	196.22	196.73	1,197,184	-5.01(-2.48%)
Apr 13, 2022	196.00	202.19	195.34	201.74	1,158,897	+5.60(+2.86%)
Apr 12, 2022	203.40	206.23	195.24	196.14	1,335,922	-2.89(-1.45%)
Apr 11, 2022	198.41	202.09	197.65	199.03	1,455,307	-3.22(-1.59%)
Apr 08, 2022	201.94	205.47	198.20	202.25	1,421,051	-2.52(-1.23%)
Apr 07, 2022	202.43	206.86	201.52	204.77	1,391,951	+0.83(+0.41%)
Apr 06, 2022	207.23	208.98	202.58	203.94	1,947,035	-7.61(-3.60%)
Apr 05, 2022	218.16	218.58	210.68	211.55	1,415,832	-7.22(-3.30%)
Apr 04, 2022	213.88	220.41	213.75	218.77	1,128,418	+5.73(+2.69%)

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.