Indicators

Autodesk (NQ: ADSK )

215.49 +5.54 (+2.64%)

Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	203.60	210.71	200.34	210.38	2,750,700	+7.75(+3.82%)
May 28, 2020	196.38	208.30	194.60	202.63	3,709,287	+2.82(+1.41%)
May 27, 2020	198.65	199.82	192.51	199.81	2,190,166	+0.28(+0.14%)
May 26, 2020	199.32	203.83	198.62	199.53	1,662,434	+3.75(+1.92%)
May 22, 2020	194.03	196.90	192.51	195.78	1,534,500	+1.03(+0.53%)
May 21, 2020	196.08	197.58	193.65	194.75	1,261,075	-1.89(-0.96%)
May 20, 2020	197.97	199.59	194.32	196.64	1,028,971	+1.93(+0.99%)
May 19, 2020	190.13	198.90	190.13	194.71	1,519,154	+4.61(+2.43%)
May 18, 2020	183.84	190.81	183.04	190.10	1,437,174	+9.38(+5.19%)
May 15, 2020	176.49	181.12	175.44	180.72	1,077,800	+2.85(+1.60%)
May 14, 2020	174.53	177.98	170.57	177.87	1,222,741	+1.01(+0.57%)
May 13, 2020	180.60	182.68	173.83	176.86	1,164,853	-4.11(-2.27%)
May 12, 2020	184.37	187.12	180.97	180.97	1,097,256	-3.43(-1.86%)
May 11, 2020	183.14	186.14	182.92	184.40	1,112,115	+0.11(+0.06%)
May 08, 2020	186.00	187.16	183.25	184.29	1,005,400	+0.29(+0.16%)
May 07, 2020	182.93	186.46	180.81	184.00	1,632,421	+2.77(+1.53%)
May 06, 2020	182.23	185.07	179.66	181.23	1,011,833	+0.74(+0.41%)
May 05, 2020	179.57	184.87	179.27	180.49	972,833	+4.48(+2.55%)
May 04, 2020	174.78	179.33	173.13	176.01	1,153,434	+1.11(+0.63%)

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.