Indicators

Autodesk (NQ: ADSK )

215.76 +0.57 (+0.27%)

Streaming Delayed Price Updated: 2:28 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		112.31	109.78	110.79	1,400,294	-0.71(-0.64%)
Jul 28, 2017	110.60	112.28	110.33	111.50	946,232	-0.02(-0.02%)
Jul 27, 2017	114.97	115.25	109.32	111.52	2,362,950	-2.56(-2.24%)
Jul 26, 2017	112.50	114.10	112.41	114.08	1,891,155	+1.82(+1.62%)
Jul 25, 2017	110.91	112.40	110.20	112.26	1,342,529	+1.45(+1.31%)
Jul 24, 2017	109.59	110.88	109.34	110.81	1,953,438	+1.06(+0.97%)
Jul 21, 2017	109.41	110.54	109.08	109.75	1,116,428	-0.16(-0.15%)
Jul 20, 2017		110.50	108.88	109.91	1,270,906	-0.34(-0.31%)
Jul 19, 2017	108.50	110.50	108.47	110.25	2,044,357	+2.55(+2.37%)
Jul 18, 2017	106.67	107.85	106.23	107.70	866,009	+0.76(+0.71%)
Jul 17, 2017	108.90	108.90	106.56	106.94	1,180,729	-1.80(-1.66%)
Jul 14, 2017	107.46	108.90	107.01	108.74	1,480,998	+1.67(+1.56%)
Jul 13, 2017	107.49	108.50	106.38	107.07	1,427,981	+0.39(+0.37%)
Jul 12, 2017	105.61	107.08	104.76	106.68	2,621,915	+2.38(+2.28%)
Jul 11, 2017	103.47	104.73	102.98	104.30	1,461,747	+0.56(+0.54%)
Jul 10, 2017	103.33	104.19	102.38	103.74	1,191,787	+0.42(+0.41%)
Jul 07, 2017		104.28	102.05	103.32	1,695,293	+1.27(+1.24%)
Jul 06, 2017	101.59	103.11	100.79	102.05	2,605,694	-0.55(-0.54%)
Jul 05, 2017	99.37	103.04	99.22	102.60	2,784,787	+3.24(+3.26%)

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.