Indicators

Autodesk (NQ: ADSK )

217.77 -0.86 (-0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.44	54.75	54.14	54.15	3,208,930	-0.40(-0.73%)
May 28, 2015	55.31	55.69	54.50	54.55	2,568,238	-0.94(-1.69%)
May 27, 2015	54.94	55.81	54.81	55.49	2,235,135	+0.41(+0.74%)
May 26, 2015	56.23	56.23	54.51	55.09	3,738,253	-1.30(-2.31%)
May 22, 2015	57.44	56.39	56.39	56.39	2,515,600	-1.12(-1.95%)
May 21, 2015	57.39	57.73	56.90	57.51	3,407,343	-0.07(-0.12%)
May 20, 2015	56.80	58.47	56.21	57.58	7,858,564	+0.06(+0.10%)
May 19, 2015	58.56	58.65	57.37	57.52	5,434,438	-0.88(-1.51%)
May 18, 2015	58.61	58.76	58.14	58.40	1,871,271	-0.40(-0.68%)
May 15, 2015	59.23	59.42	58.67	58.80	1,240,076	-0.18(-0.31%)
May 14, 2015	59.03	59.37	58.47	58.98	2,662,746	+0.29(+0.49%)
May 13, 2015	56.94	58.72	56.80	58.69	2,561,918	+1.89(+3.33%)
May 12, 2015	57.23	57.42	56.53	56.80	2,599,346	-0.65(-1.13%)
May 11, 2015	57.23	57.97	57.14	57.45	1,270,654	+0.19(+0.32%)
May 08, 2015	57.01	57.76	56.73	57.27	1,560,010	+0.91(+1.62%)
May 07, 2015	56.14	56.69	55.92	56.35	1,146,069	+0.16(+0.28%)
May 06, 2015	57.11	57.37	55.77	56.19	1,187,041	-0.55(-0.97%)
May 05, 2015	57.38	57.67	56.54	56.74	1,183,604	-1.02(-1.76%)
May 04, 2015	57.65	58.17	57.42	57.76	1,755,318	+0.17(+0.30%)

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.