Indicators

Autodesk (NQ: ADSK )

213.86 -0.76 (-0.35%)

Streaming Delayed Price Updated: 10:17 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	164.07	164.67	162.59	163.01	2,227,415	-1.27(-0.77%)
Feb 27, 2019	162.59	164.32	160.66	164.28	1,530,269	+0.97(+0.59%)
Feb 26, 2019	163.78	164.29	161.71	163.31	1,576,070	-0.63(-0.38%)
Feb 25, 2019	163.54	166.29	163.49	163.94	1,975,743	+2.43(+1.50%)
Feb 22, 2019	160.87	161.78	160.19	161.51	948,700	+1.68(+1.05%)
Feb 21, 2019	159.64	160.68	158.85	159.83	1,050,529	+0.03(+0.02%)
Feb 20, 2019	160.55	161.49	158.48	159.80	1,175,473	-0.88(-0.55%)
Feb 19, 2019	160.43	160.97	159.00	160.68	1,758,595	+0.33(+0.21%)
Feb 15, 2019	161.51	161.51	159.39	160.35	1,699,100	+0.41(+0.26%)
Feb 14, 2019	158.84	161.05	158.00	159.94	1,421,008	-0.09(-0.06%)
Feb 13, 2019	159.97	161.10	159.21	160.03	1,848,821	+0.49(+0.31%)
Feb 12, 2019	156.40	159.61	155.89	159.54	1,731,753	+4.97(+3.22%)
Feb 11, 2019	155.00	156.27	153.80	154.57	1,407,582	+0.26(+0.17%)
Feb 08, 2019	149.12	154.41	149.12	154.31	1,407,900	+3.75(+2.49%)
Feb 07, 2019	151.00	151.93	149.13	150.56	1,829,595	-1.72(-1.13%)
Feb 06, 2019	152.16	153.14	150.79	152.28	1,303,160	-0.14(-0.09%)
Feb 05, 2019	151.73	153.69	151.67	152.42	1,536,106	+0.83(+0.55%)
Feb 04, 2019	149.06	152.65	149.00	151.59	1,715,045	+2.52(+1.69%)

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.