Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

212.85 -3.93 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 216.45 217.64 212.75 212.85 1,427,587 -3.93(-1.81%)
Apr 29, 2024 218.38 219.09 214.49 216.78 1,437,023 -1.15(-0.53%)
Apr 26, 2024 215.77 219.37 215.50 217.93 1,277,889 +1.53(+0.71%)
Apr 25, 2024 214.33 216.80 213.53 216.40 2,211,585 +1.40(+0.65%)
Apr 24, 2024 217.35 218.62 214.15 215.00 2,628,113 -2.93(-1.34%)
Apr 23, 2024 217.13 219.35 217.13 217.93 1,503,444 +0.80(+0.37%)
Apr 22, 2024 218.70 219.27 214.33 217.13 1,776,474 +0.63(+0.29%)
Apr 19, 2024 211.55 216.84 210.20 216.50 3,157,486 +5.87(+2.79%)
Apr 18, 2024 214.56 214.75 206.23 210.63 4,608,971 -4.29(-2.00%)
Apr 17, 2024 212.77 219.50 207.43 214.92 6,357,095 -13.32(-5.84%)
Apr 16, 2024 230.40 230.43 227.57 228.24 2,119,280 -1.38(-0.60%)
Apr 15, 2024 239.95 239.95 228.91 229.62 1,385,665 -7.36(-3.11%)
Apr 12, 2024 236.58 238.00 234.05 236.98 1,617,057 -4.08(-1.69%)
Apr 11, 2024 239.06 242.56 237.54 241.06 1,171,342 +2.05(+0.86%)
Apr 10, 2024 243.59 244.20 238.10 239.01 1,285,017 -8.92(-3.60%)
Apr 09, 2024 246.86 248.45 244.60 247.93 840,676 +2.04(+0.83%)
Apr 08, 2024 244.76 247.15 244.39 245.89 1,273,520 +1.15(+0.47%)
Apr 05, 2024 246.00 248.28 244.07 244.74 1,330,015 -0.07(-0.03%)
Apr 04, 2024 248.54 252.68 243.73 244.81 1,437,750 -1.57(-0.64%)
Apr 03, 2024 247.59 250.85 245.50 246.38 1,326,065 -2.33(-0.94%)
Apr 02, 2024 249.55 252.76 247.19 248.71 1,692,069 -10.73(-4.14%)
Apr 01, 2024 259.90 260.75 256.38 259.44 791,518 -0.98(-0.38%)
Mar 28, 2024 261.31 262.95 259.74 260.42 896,093 -0.55(-0.21%)
Mar 27, 2024 260.59 262.30 258.03 260.97 992,342 -0.70(-0.27%)
Mar 26, 2024 262.02 264.63 261.51 261.67 939,846 +0.10(+0.04%)
Mar 25, 2024 260.59 262.82 258.33 261.57 1,102,110 -1.29(-0.49%)
Mar 22, 2024 265.11 267.04 262.73 262.86 893,034 -2.89(-1.09%)
Mar 21, 2024 265.00 268.90 263.90 265.75 1,693,429 +3.32(+1.27%)
Mar 20, 2024 257.35 262.83 256.73 262.43 1,259,910 +6.24(+2.44%)
Mar 19, 2024 253.05 257.24 251.37 256.19 857,644 +1.01(+0.40%)
Mar 18, 2024 256.18 259.48 254.90 255.18 906,307 +0.94(+0.37%)
Mar 15, 2024 256.66 258.04 253.13 254.24 3,010,936 -4.29(-1.66%)
Mar 14, 2024 258.56 259.47 254.38 258.53 1,227,777 -0.17(-0.07%)
Mar 13, 2024 262.91 264.07 258.51 258.70 1,134,326 -4.08(-1.55%)
Mar 12, 2024 258.85 264.09 258.39 262.78 1,437,740 +4.52(+1.75%)
Mar 11, 2024 252.31 259.11 251.38 258.26 1,469,224 +6.40(+2.54%)
Mar 08, 2024 253.77 256.03 251.69 251.86 881,719 -1.98(-0.78%)
Mar 07, 2024 252.89 256.09 250.89 253.84 1,380,949 +2.74(+1.09%)
Mar 06, 2024 248.15 252.23 248.15 251.10 1,007,722 +3.81(+1.54%)
Mar 05, 2024 257.35 257.51 246.17 247.29 1,849,785 -13.41(-5.14%)
Mar 04, 2024 263.01 263.85 259.66 260.70 1,944,600 -4.04(-1.53%)
Mar 01, 2024 275.00 279.53 258.60 264.74 3,854,246 +6.57(+2.54%)
Feb 29, 2024 256.35 258.99 255.00 258.17 3,285,426 +2.92(+1.14%)
Feb 28, 2024 254.80 258.84 254.66 255.25 1,702,412 -1.70(-0.66%)
Feb 27, 2024 258.50 258.60 255.96 256.95 951,076 -0.40(-0.16%)
Feb 26, 2024 257.84 259.13 256.14 257.35 987,665 +0.15(+0.06%)
Feb 23, 2024 259.25 260.00 256.85 257.20 821,491 +0.22(+0.09%)
Feb 22, 2024 258.65 260.33 255.77 256.98 1,076,417 +4.46(+1.77%)
Feb 21, 2024 252.00 252.68 249.13 252.52 741,858 -2.74(-1.07%)
Feb 20, 2024 256.33 256.70 251.66 255.26 1,277,101 -3.04(-1.18%)
Feb 16, 2024 261.00 261.44 257.20 258.30 1,369,454 -2.95(-1.13%)
Feb 15, 2024 264.74 264.94 259.59 261.25 724,510 -0.92(-0.35%)
Feb 14, 2024 259.41 263.03 259.13 262.17 925,521 +5.41(+2.11%)
Feb 13, 2024 254.14 258.73 252.75 256.76 1,341,578 -5.28(-2.01%)
Feb 12, 2024 265.91 267.31 261.51 262.04 1,055,339 -4.64(-1.74%)
Feb 09, 2024 262.85 269.53 262.85 266.68 1,828,625 +5.17(+1.98%)
Feb 08, 2024 258.08 262.92 258.02 261.51 771,111 +3.08(+1.19%)
Feb 07, 2024 256.81 261.00 255.19 258.43 1,124,908 +4.45(+1.75%)
Feb 06, 2024 254.07 254.91 252.70 253.98 865,174 +1.17(+0.46%)
Feb 05, 2024 255.84 256.42 251.74 252.81 1,336,049 -3.64(-1.42%)
Feb 02, 2024 254.50 259.25 254.05 256.45 1,592,890 +1.38(+0.54%)
Feb 01, 2024 253.48 255.77 251.37 255.07 1,213,347 +1.26(+0.50%)
Jan 31, 2024 255.02 256.93 251.73 253.81 2,017,216 -2.66(-1.04%)
Jan 30, 2024 255.63 257.56 255.04 256.47 1,203,924 -0.76(-0.30%)
Jan 29, 2024 253.05 257.63 252.69 257.23 937,274 +4.16(+1.64%)
Jan 26, 2024 252.40 254.28 250.86 253.07 940,237 +1.32(+0.52%)
Jan 25, 2024 255.62 255.80 250.53 251.75 1,115,690 -0.91(-0.36%)
Jan 24, 2024 255.00 256.48 252.50 252.66 1,174,456 -0.12(-0.05%)
Jan 23, 2024 251.18 253.24 249.31 252.78 1,030,607 +1.99(+0.79%)
Jan 22, 2024 250.00 252.81 249.81 250.79 1,440,980 +2.15(+0.86%)
Jan 19, 2024 242.37 249.05 241.73 248.64 1,205,727 +7.46(+3.09%)
Jan 18, 2024 238.35 241.94 237.85 241.18 1,042,639 +2.71(+1.14%)
Jan 17, 2024 239.66 240.44 235.96 238.47 1,330,398 -3.03(-1.25%)
Jan 16, 2024 240.28 242.68 240.13 241.50 1,364,394 -0.94(-0.39%)
Jan 12, 2024 242.47 243.34 239.83 242.44 1,012,641 +1.79(+0.74%)
Jan 11, 2024 239.53 241.02 237.34 240.65 1,035,434 +1.83(+0.77%)
Jan 10, 2024 236.19 239.18 235.77 238.82 964,932 +2.86(+1.21%)
Jan 09, 2024 233.50 236.68 232.63 235.96 878,485 +0.51(+0.22%)
Jan 08, 2024 231.00 235.95 230.78 235.45 1,447,477 +5.93(+2.58%)
Jan 05, 2024 228.77 231.86 228.41 229.52 1,138,296 +0.60(+0.26%)
Jan 04, 2024 227.19 229.57 225.45 228.92 1,552,826 +1.73(+0.76%)
Jan 03, 2024 231.71 231.71 227.04 227.19 1,278,841 -6.93(-2.96%)
Jan 02, 2024 240.79 241.20 232.22 234.12 1,443,470 -9.36(-3.84%)
Dec 29, 2023 243.72 245.40 242.78 243.48 721,532 -1.43(-0.58%)
Dec 28, 2023 245.63 245.85 244.02 244.91 537,194 -0.20(-0.08%)
Dec 27, 2023 245.36 245.88 244.38 245.11 771,944 +0.04(+0.02%)
Dec 26, 2023 242.49 245.35 241.96 245.07 594,961 +2.31(+0.95%)
Dec 22, 2023 243.74 244.03 240.31 242.76 719,926 +0.87(+0.36%)
Dec 21, 2023 240.65 242.65 239.06 241.89 1,024,473 +5.18(+2.19%)
Dec 20, 2023 237.33 241.56 235.72 236.71 1,353,465 -1.45(-0.61%)
Dec 19, 2023 239.65 240.80 237.75 238.16 1,528,566 -0.98(-0.41%)
Dec 18, 2023 240.79 242.47 236.35 239.14 1,764,764 -3.15(-1.30%)
Dec 15, 2023 241.35 243.17 238.89 242.29 3,179,622 +1.48(+0.61%)
Dec 14, 2023 235.36 242.63 235.25 240.81 3,303,544 +5.90(+2.51%)
Dec 13, 2023 228.99 235.00 227.90 234.91 2,023,379 +6.97(+3.06%)
Dec 12, 2023 224.83 228.95 224.25 227.94 1,369,291 +1.85(+0.82%)
Dec 11, 2023 224.51 228.28 224.51 226.09 1,486,976 +2.08(+0.93%)
Dec 08, 2023 222.07 225.31 221.90 224.01 1,073,730 +0.17(+0.08%)
Dec 07, 2023 220.00 224.46 219.04 223.84 1,330,409 +4.29(+1.95%)
Dec 06, 2023 221.71 221.97 218.57 219.55 1,463,002 -0.90(-0.41%)
Dec 05, 2023 220.01 220.84 216.79 220.45 1,386,502 -0.86(-0.39%)
Dec 04, 2023 222.94 224.28 217.96 221.31 1,746,995 -3.62(-1.61%)
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.