You are the owner of this page.

Autodesk (NQ: ADSK )

225.13 USD -1.84 (-0.81%)
Official Closing Price Updated: 6:52 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 228.32 229.34 219.89 225.13 2,034,100 -1.84(-0.81%)
Sep 17, 2020 225.50 227.51 220.43 226.97 1,884,451 -3.79(-1.64%)
Sep 16, 2020 236.41 237.59 230.33 230.76 1,092,469 -5.11(-2.17%)
Sep 15, 2020 231.48 240.05 231.09 235.87 1,969,779 +6.04(+2.63%)
Sep 14, 2020 231.03 232.90 228.23 229.83 1,276,790 +2.35(+1.03%)
Sep 11, 2020 228.18 231.34 223.27 227.48 992,200 -0.72(-0.32%)
Sep 10, 2020 234.00 239.01 226.95 228.20 2,128,563 -4.58(-1.97%)
Sep 09, 2020 227.61 234.98 225.59 232.78 2,018,183 +8.42(+3.75%)
Sep 08, 2020 225.61 230.19 223.91 224.36 1,845,659 -9.52(-4.07%)
Sep 04, 2020 240.53 244.43 228.18 233.88 2,704,600 -8.21(-3.39%)
Sep 03, 2020 256.81 256.81 239.23 242.09 2,497,242 -19.26(-7.37%)
Sep 02, 2020 255.48 261.94 254.15 261.35 2,373,955 +7.84(+3.09%)
Sep 01, 2020 247.99 253.70 244.67 253.51 1,413,444 +7.81(+3.18%)
Aug 31, 2020 246.33 247.98 242.55 245.70 1,210,857 -1.69(-0.68%)
Aug 28, 2020 244.85 250.50 244.85 247.39 999,000 +4.28(+1.76%)
Aug 27, 2020 250.19 250.19 241.74 243.11 1,137,901 -5.10(-2.05%)
Aug 26, 2020 246.66 253.26 237.19 248.21 3,075,863 -4.03(-1.60%)
Aug 25, 2020 249.02 254.35 246.40 252.24 1,553,398 +0.44(+0.17%)
Aug 24, 2020 250.10 253.47 249.65 251.80 1,227,407 +3.53(+1.42%)
Aug 21, 2020 249.33 249.93 245.27 248.27 1,088,300 -0.88(-0.35%)
Aug 20, 2020 240.44 250.62 239.45 249.15 1,080,604 +7.73(+3.20%)
Aug 19, 2020 244.40 244.98 239.17 241.42 1,250,652 -1.27(-0.52%)
Aug 18, 2020 241.94 246.33 240.26 242.69 1,482,464 +3.69(+1.54%)
Aug 17, 2020 236.30 239.35 235.65 239.00 919,809 +4.65(+1.98%)
Aug 14, 2020 237.92 239.63 233.46 234.35 786,200 -3.84(-1.61%)
Aug 13, 2020 232.88 243.25 232.57 238.19 1,200,704 +6.62(+2.86%)
Aug 12, 2020 229.30 233.87 229.30 231.57 905,057 +2.78(+1.22%)
Aug 11, 2020 231.17 232.79 227.55 228.79 927,506 -3.09(-1.33%)
Aug 10, 2020 236.40 236.93 227.52 231.88 1,307,734 -4.36(-1.85%)
Aug 07, 2020 242.47 242.47 233.20 236.24 1,042,900 -7.33(-3.01%)
Aug 06, 2020 243.64 244.50 239.24 243.57 735,942 +0.37(+0.15%)
Aug 05, 2020 240.07 246.36 235.24 243.20 1,292,734 +3.23(+1.35%)
Aug 04, 2020 239.29 241.87 236.73 239.97 964,018 +0.49(+0.20%)
Aug 03, 2020 239.42 240.46 235.84 239.48 1,269,276 +3.05(+1.29%)
Jul 31, 2020 238.36 238.36 231.50 236.43 1,144,100 +0.33(+0.14%)
Jul 30, 2020 235.29 237.65 231.42 236.10 713,154 -2.51(-1.05%)
Jul 29, 2020 236.58 240.12 236.58 238.61 502,740 +4.03(+1.72%)
Jul 28, 2020 238.53 240.60 234.14 234.58 623,883 -5.11(-2.13%)
Jul 27, 2020 234.96 239.97 233.31 239.69 731,074 +6.81(+2.92%)
Jul 24, 2020 234.14 236.03 230.24 232.88 1,007,600 -4.46(-1.88%)
Jul 23, 2020 241.29 245.16 235.73 237.34 1,176,606 -3.40(-1.41%)
Jul 22, 2020 241.40 243.91 239.06 240.74 515,049 +1.05(+0.44%)
Jul 21, 2020 246.64 247.30 237.34 239.69 987,843 -6.35(-2.58%)
Jul 20, 2020 239.05 246.96 237.43 246.04 1,050,225 +8.34(+3.51%)
Jul 17, 2020 235.80 238.06 232.67 237.70 1,102,400 +3.67(+1.57%)
Jul 16, 2020 233.86 235.38 229.25 234.03 1,029,230 -1.55(-0.66%)
Jul 15, 2020 236.00 237.16 231.50 235.58 1,112,348 +0.98(+0.42%)
Jul 14, 2020 228.86 234.68 226.55 234.60 2,459,332 +2.74(+1.18%)
Jul 13, 2020 246.17 246.73 231.26 231.86 2,029,734 -12.38(-5.07%)
Jul 10, 2020 248.22 248.89 243.00 244.24 1,142,800 -3.96(-1.60%)
Jul 09, 2020 250.30 251.39 242.07 248.20 1,594,044 +4.30(+1.76%)
Jul 08, 2020 241.64 244.00 239.42 243.90 960,266 +4.96(+2.08%)
Jul 07, 2020 243.12 245.60 238.80 238.94 993,649 -5.42(-2.22%)
Jul 06, 2020 243.32 248.35 243.07 244.36 1,092,703 +4.21(+1.75%)
Jul 02, 2020 242.51 244.40 239.18 240.15 1,158,100 -1.07(-0.44%)
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.