Indicators

Autodesk (NQ: ADSK )

186.53 +6.98 (+3.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 25, 2022	180.12	187.66	178.60	186.53	1,841,764	+6.98(+3.89%)
May 24, 2022	181.48	182.93	176.43	179.55	2,368,294	-3.96(-2.16%)
May 23, 2022	182.95	184.88	173.90	183.51	3,781,595	-7.90(-4.13%)
May 20, 2022	196.21	197.97	185.57	191.41	2,246,096	-2.31(-1.19%)
May 19, 2022	187.40	196.81	186.28	193.72	1,554,506	+5.74(+3.05%)
May 18, 2022	192.09	193.94	186.40	187.98	1,286,928	-7.66(-3.92%)
May 17, 2022	197.00	198.99	189.54	195.64	1,596,074	+3.06(+1.59%)
May 16, 2022	194.45	196.38	191.66	192.58	1,342,886	-4.49(-2.28%)
May 13, 2022	187.12	197.50	186.56	197.07	1,731,426	+12.02(+6.50%)
May 12, 2022	177.48	186.64	175.41	185.05	2,554,308	+4.37(+2.42%)
May 11, 2022	183.51	191.83	179.75	180.68	2,388,426	-5.73(-3.07%)
May 10, 2022	193.30	194.32	181.17	186.41	2,757,008	+0.09(+0.05%)
May 09, 2022	189.33	191.91	185.03	186.32	3,236,761	-7.45(-3.84%)
May 06, 2022	196.39	197.65	187.10	193.77	2,921,609	-4.62(-2.33%)
May 05, 2022	203.78	204.79	195.61	198.39	3,483,841	-5.36(-2.63%)
May 04, 2022	193.70	204.10	191.58	203.75	2,023,701	+10.53(+5.45%)
May 03, 2022	192.36	194.16	188.89	193.22	1,696,118	+0.32(+0.17%)

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.