Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

217.93 +1.53 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 232.95 239.95 231.20 239.19 1,602,535 +7.02(+3.02%)
Jun 29, 2020 232.53 233.93 227.75 232.17 930,460 -0.57(-0.24%)
Jun 26, 2020 234.93 236.71 230.66 232.74 1,510,200 -1.73(-0.74%)
Jun 25, 2020 233.50 234.81 228.37 234.47 1,782,530 +1.03(+0.44%)
Jun 24, 2020 240.29 242.67 231.44 233.44 1,863,961 -8.18(-3.39%)
Jun 23, 2020 242.91 247.14 241.46 241.62 1,461,835 +0.74(+0.31%)
Jun 22, 2020 236.00 241.13 236.00 240.88 1,203,830 +3.06(+1.29%)
Jun 19, 2020 242.11 242.98 235.50 237.82 2,023,800 -0.25(-0.11%)
Jun 18, 2020 237.95 239.20 236.05 238.07 1,181,182 +1.03(+0.43%)
Jun 17, 2020 242.29 243.76 236.42 237.04 1,127,088 -3.89(-1.61%)
Jun 16, 2020 234.95 241.77 234.00 240.93 2,385,740 +11.93(+5.21%)
Jun 15, 2020 218.96 229.75 218.76 229.00 1,522,409 +6.04(+2.71%)
Jun 12, 2020 227.95 228.13 218.95 222.96 1,865,100 +3.86(+1.76%)
Jun 11, 2020 233.00 233.47 218.95 219.10 2,798,454 -17.49(-7.39%)
Jun 10, 2020 235.59 240.24 233.46 236.59 1,810,568 +2.44(+1.04%)
Jun 09, 2020 232.49 237.80 231.45 234.15 1,916,273 +0.64(+0.27%)
Jun 08, 2020 231.14 236.47 230.46 233.51 2,273,376 -0.20(-0.09%)
Jun 05, 2020 224.67 234.54 223.00 233.71 1,956,200 +8.51(+3.78%)
Jun 04, 2020 225.00 227.37 223.29 225.20 2,177,537 -1.19(-0.53%)
Jun 03, 2020 220.75 227.39 219.17 226.39 2,025,109 +7.30(+3.33%)
Jun 02, 2020 218.93 221.00 212.11 219.09 2,479,865 -0.20(-0.09%)
Jun 01, 2020 210.00 221.51 209.06 219.29 2,745,632 +8.91(+4.24%)
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%)
May 01, 2020 179.22 181.54 172.22 174.90 2,061,700 -12.23(-6.54%)
Apr 30, 2020 187.00 189.55 185.14 187.13 1,941,164 -0.77(-0.41%)
Apr 29, 2020 180.61 189.86 180.00 187.90 1,559,191 +10.59(+5.97%)
Apr 28, 2020 185.53 185.79 176.27 177.31 1,829,451 -5.20(-2.85%)
Apr 27, 2020 182.24 186.56 182.24 182.51 1,684,068 +2.16(+1.20%)
Apr 24, 2020 177.26 180.97 174.19 180.35 1,151,000 +4.80(+2.73%)
Apr 23, 2020 172.99 178.98 172.22 175.55 1,582,429 +0.18(+0.10%)
Apr 22, 2020 176.05 177.33 173.36 175.37 1,013,487 +5.35(+3.15%)
Apr 21, 2020 175.96 177.16 166.86 170.02 2,331,901 -7.85(-4.41%)
Apr 20, 2020 178.19 181.52 176.44 177.87 1,191,987 -3.07(-1.70%)
Apr 17, 2020 176.08 182.00 173.97 180.94 2,357,700 +9.94(+5.81%)
Apr 16, 2020 171.46 173.49 168.12 171.00 1,847,126 +1.86(+1.10%)
Apr 15, 2020 168.57 172.54 167.44 169.14 2,014,525 -3.08(-1.79%)
Apr 14, 2020 165.17 174.76 164.00 172.22 1,917,975 +11.30(+7.02%)
Apr 13, 2020 162.37 163.99 156.91 160.92 1,893,980 -3.98(-2.41%)
Apr 09, 2020 160.71 170.81 160.17 164.90 3,705,100 +5.69(+3.57%)
Apr 08, 2020 150.79 161.78 149.46 159.21 3,141,478 +10.51(+7.07%)
Apr 07, 2020 157.73 157.80 147.26 148.70 2,097,654 -3.62(-2.38%)
Apr 06, 2020 146.12 153.52 144.61 152.32 2,732,650 +13.32(+9.58%)
Apr 03, 2020 136.89 141.54 136.28 139.00 2,214,600 +1.95(+1.42%)
Apr 02, 2020 136.97 142.14 135.52 137.05 2,729,652 -2.17(-1.56%)
Apr 01, 2020 147.53 150.47 137.86 139.22 3,184,317 -16.88(-10.81%)
Mar 31, 2020 154.00 158.91 152.83 156.10 3,679,127 +0.19(+0.12%)
Mar 30, 2020 142.74 157.18 141.29 155.91 3,378,459 +14.34(+10.13%)
Mar 27, 2020 155.83 156.62 140.32 141.57 2,929,300 -19.31(-12.00%)
Mar 26, 2020 150.85 163.15 150.65 160.88 2,752,479 +10.89(+7.26%)
Mar 25, 2020 149.40 154.97 142.32 149.99 2,497,107 +0.03(+0.02%)
Mar 24, 2020 151.25 153.40 141.43 149.96 2,691,543 +5.82(+4.04%)
Mar 23, 2020 147.81 151.84 138.10 144.14 3,309,088 -3.88(-2.62%)
Mar 20, 2020 151.46 156.06 145.38 148.02 4,515,800 -1.21(-0.81%)
Mar 19, 2020 141.45 152.27 134.98 149.23 3,749,251 +7.41(+5.22%)
Mar 18, 2020 145.22 154.38 125.38 141.82 4,762,301 -13.10(-8.46%)
Mar 17, 2020 149.69 157.95 140.05 154.92 4,110,623 +6.84(+4.62%)
Mar 16, 2020 140.99 153.49 135.24 148.08 4,101,252 -9.95(-6.30%)
Mar 13, 2020 146.00 158.17 138.45 158.03 3,998,300 +25.14(+18.92%)
Mar 12, 2020 143.79 148.50 132.89 132.89 5,014,087 -21.51(-13.93%)
Mar 11, 2020 159.55 161.75 152.36 154.40 2,789,563 -10.08(-6.13%)
Mar 10, 2020 165.60 166.50 157.10 164.48 3,439,307 +4.43(+2.77%)
Mar 09, 2020 157.82 164.81 156.71 160.05 3,108,607 -13.37(-7.71%)
Mar 06, 2020 177.83 179.68 168.55 173.42 3,272,200 -10.62(-5.77%)
Mar 05, 2020 185.47 192.73 182.83 184.04 2,328,656 -7.38(-3.86%)
Mar 04, 2020 183.90 191.68 182.13 191.42 2,242,756 +10.87(+6.02%)
Mar 03, 2020 187.85 190.00 177.82 180.55 2,756,085 -10.28(-5.39%)
Mar 02, 2020 190.67 191.97 183.27 190.83 2,698,750 -0.05(-0.03%)
Feb 28, 2020 176.42 191.36 175.05 190.88 4,340,000 +10.23(+5.66%)
Feb 27, 2020 184.24 188.49 180.07 180.65 2,687,638 -10.02(-5.26%)
Feb 26, 2020 188.59 194.15 187.66 190.67 2,850,059 +3.94(+2.11%)
Feb 25, 2020 196.47 197.42 185.74 186.73 2,282,266 -7.64(-3.93%)
Feb 24, 2020 194.73 197.29 192.43 194.37 2,104,122 -7.54(-3.73%)
Feb 21, 2020 205.00 206.27 199.85 201.91 1,774,900 -4.76(-2.30%)
Feb 20, 2020 210.44 211.58 205.07 206.67 1,527,277 -4.09(-1.94%)
Feb 19, 2020 209.33 211.18 208.64 210.76 1,569,936 +3.70(+1.79%)
Feb 18, 2020 209.47 209.82 206.90 207.06 1,342,752 -1.89(-0.90%)
Feb 14, 2020 208.09 209.20 207.24 208.95 996,900 +1.44(+0.69%)
Feb 13, 2020 206.34 208.47 206.34 207.51 897,453 +0.40(+0.19%)
Feb 12, 2020 206.76 207.72 205.45 207.11 1,177,191 +1.31(+0.64%)
Feb 11, 2020 207.35 207.99 204.52 205.80 1,289,730 -0.30(-0.15%)
Feb 10, 2020 207.24 207.76 205.34 206.10 1,556,973 -0.91(-0.44%)
Feb 07, 2020 205.58 210.13 204.64 207.01 1,410,200 +1.01(+0.49%)
Feb 06, 2020 203.62 206.92 202.46 206.00 1,326,000 +3.92(+1.94%)
Feb 05, 2020 206.72 207.19 200.79 202.08 1,366,488 -1.86(-0.91%)
Feb 04, 2020 202.00 204.19 200.51 203.94 1,093,305 +4.68(+2.35%)
Feb 03, 2020 197.86 199.94 197.78 199.26 888,685 +2.41(+1.22%)
Jan 31, 2020 198.77 199.32 193.31 196.85 1,616,500 -2.14(-1.08%)
Jan 30, 2020 198.42 200.84 196.98 198.99 1,520,914 -0.75(-0.38%)
Jan 29, 2020 200.92 201.57 198.86 199.74 838,165 -0.29(-0.14%)
Jan 28, 2020 196.26 200.43 195.68 200.03 1,270,143 +4.16(+2.12%)
Jan 27, 2020 195.25 197.15 192.96 195.87 1,837,765 -3.32(-1.67%)
Jan 24, 2020 199.43 200.90 197.91 199.19 2,437,100 +0.59(+0.30%)
Jan 23, 2020 195.39 198.91 193.76 198.60 1,687,276 +3.87(+1.99%)
Jan 22, 2020 197.47 198.72 194.62 194.73 1,068,602 -1.11(-0.57%)
Jan 21, 2020 194.01 197.55 193.69 195.84 1,455,400 +2.49(+1.29%)
Jan 17, 2020 192.38 194.24 191.31 193.35 2,384,900 +0.85(+0.44%)
Jan 16, 2020 192.51 193.12 191.50 192.50 2,195,918 +1.71(+0.90%)
Jan 15, 2020 190.94 192.17 190.01 190.79 1,444,025 -0.32(-0.17%)
Jan 14, 2020 192.25 193.13 190.63 191.11 1,146,453 -1.34(-0.70%)
Jan 13, 2020 190.00 193.37 190.00 192.45 1,454,228 +0.09(+0.05%)
Jan 10, 2020 193.16 193.42 191.84 192.36 708,800 +0.42(+0.22%)
Jan 09, 2020 191.71 192.70 190.68 191.94 1,164,486 +1.99(+1.05%)
Jan 08, 2020 188.22 190.50 187.03 189.95 1,314,790 +2.45(+1.31%)
Jan 07, 2020 186.13 188.17 185.10 187.50 897,157 +0.38(+0.20%)
Jan 06, 2020 183.78 187.25 183.16 187.12 1,021,917 +2.17(+1.17%)
Jan 03, 2020 184.49 186.41 183.78 184.95 737,800 -2.88(-1.53%)
Jan 02, 2020 184.21 187.89 181.88 187.83 1,515,018 +4.37(+2.38%)
Dec 31, 2019 182.60 184.32 182.31 183.46 760,300 +0.16(+0.09%)
Dec 30, 2019 184.63 185.50 182.01 183.30 999,246 -2.08(-1.12%)
Dec 27, 2019 185.30 185.64 183.70 185.38 645,100 +1.14(+0.62%)
Dec 26, 2019 184.40 185.31 183.68 184.24 634,410 +0.33(+0.18%)
Dec 24, 2019 183.20 184.00 182.82 183.91 256,100 +0.99(+0.54%)
Dec 23, 2019 183.18 183.83 181.73 182.92 903,572 +0.08(+0.04%)
Dec 20, 2019 185.75 185.75 182.62 182.84 2,396,700 -0.94(-0.51%)
Dec 19, 2019 184.00 184.75 182.37 183.78 974,378 +0.03(+0.02%)
Dec 18, 2019 182.00 185.08 181.49 183.75 1,137,578 +2.26(+1.25%)
Dec 17, 2019 184.61 185.40 180.74 181.49 1,427,128 -2.88(-1.56%)
Dec 16, 2019 180.13 184.87 180.01 184.37 1,750,243 +4.96(+2.76%)
Dec 13, 2019 178.42 179.79 177.56 179.41 1,323,300 +1.51(+0.85%)
Dec 12, 2019 175.76 178.95 175.31 177.90 1,506,182 -1.74(-0.97%)
Dec 11, 2019 179.08 179.90 177.71 179.64 1,605,734 +1.18(+0.66%)
Dec 10, 2019 178.50 179.81 177.66 178.46 1,158,992 -0.37(-0.21%)
Dec 09, 2019 179.31 181.55 178.71 178.83 1,425,133 -0.49(-0.27%)
Dec 06, 2019 177.93 179.92 176.73 179.32 971,300 +2.69(+1.52%)
Dec 05, 2019 177.56 177.56 175.22 176.63 974,952 +0.23(+0.13%)
Dec 04, 2019 175.09 177.33 173.61 176.40 1,122,727 +1.00(+0.57%)
Dec 03, 2019 172.20 175.73 170.92 175.40 1,422,431 -0.23(-0.13%)
Dec 02, 2019 180.69 181.19 175.07 175.63 1,886,787 -5.27(-2.91%)
Nov 29, 2019 178.50 181.35 176.65 180.90 1,472,300 +0.72(+0.40%)
Nov 27, 2019 170.53 180.62 169.70 180.18 4,435,200 +8.33(+4.85%)
Nov 26, 2019 169.79 172.00 168.70 171.85 3,420,235 +2.97(+1.76%)
Nov 25, 2019 168.00 169.29 167.67 168.88 1,573,336 +1.87(+1.12%)
Nov 22, 2019 165.96 167.20 164.48 167.01 899,400 +1.96(+1.19%)
Nov 21, 2019 165.33 165.92 164.11 165.05 1,242,538 -0.28(-0.17%)
Nov 20, 2019 165.00 167.05 164.08 165.33 1,529,023 +0.80(+0.49%)
Nov 19, 2019 163.47 164.94 162.42 164.53 1,269,592 +2.09(+1.29%)
Nov 18, 2019 160.03 163.72 159.78 162.44 1,538,112 +0.69(+0.43%)
Nov 15, 2019 158.36 161.80 157.50 161.75 1,726,600 +3.61(+2.28%)
Nov 14, 2019 158.41 159.34 157.32 158.14 1,272,042 -1.07(-0.67%)
Nov 13, 2019 156.84 159.33 156.06 159.21 983,164 +1.15(+0.73%)
Nov 12, 2019 154.78 158.58 154.33 158.06 1,618,050 +5.14(+3.36%)
Nov 11, 2019 152.39 154.10 151.90 152.92 539,499 -0.04(-0.03%)
Nov 08, 2019 150.79 152.99 150.43 152.96 665,400 +1.14(+0.75%)
Nov 07, 2019 152.31 153.80 151.00 151.82 639,433 +0.31(+0.20%)
Nov 06, 2019 151.68 151.96 150.48 151.51 832,295 -0.22(-0.14%)
Nov 05, 2019 152.04 153.37 149.08 151.73 1,023,480 +0.46(+0.30%)
Nov 04, 2019 151.15 151.76 149.55 151.27 1,019,085 +1.02(+0.68%)
Nov 01, 2019 148.60 151.00 147.61 150.25 1,142,600 +2.89(+1.96%)
Oct 31, 2019 148.76 149.04 145.34 147.36 1,048,010 -1.42(-0.95%)
Oct 30, 2019 146.24 149.52 144.84 148.78 1,114,304 +3.19(+2.19%)
Oct 29, 2019 146.98 147.92 145.39 145.59 891,173 -1.40(-0.95%)
Oct 28, 2019 146.99 147.84 145.36 146.99 866,775 +1.45(+1.00%)
Oct 25, 2019 144.98 147.17 144.32 145.54 1,062,500 +0.17(+0.12%)
Oct 24, 2019 143.00 146.10 142.52 145.37 1,317,974 +3.44(+2.42%)
Oct 23, 2019 139.57 142.80 138.62 141.93 1,664,388 +1.86(+1.33%)
Oct 22, 2019 142.02 142.58 139.71 140.07 1,306,066 -1.42(-1.00%)
Oct 21, 2019 140.90 142.37 139.20 141.49 1,815,140 +1.82(+1.30%)
Oct 18, 2019 144.02 144.49 138.90 139.67 2,959,700 -4.60(-3.19%)
Oct 17, 2019 146.02 146.82 144.03 144.27 1,454,452 -1.11(-0.76%)
Oct 16, 2019 147.85 148.17 143.26 145.38 2,902,178 -4.62(-3.08%)
Oct 15, 2019 150.56 151.26 149.37 150.00 1,238,368 -0.27(-0.18%)
Oct 14, 2019 149.71 150.43 148.58 150.27 804,483 -0.05(-0.03%)
Oct 11, 2019 147.16 152.26 146.70 150.32 1,867,900 +5.59(+3.86%)
Oct 10, 2019 147.95 149.09 144.50 144.73 1,466,641 -3.64(-2.45%)
Oct 09, 2019 147.32 148.70 146.29 148.37 857,858 +2.72(+1.87%)
Oct 08, 2019 146.17 148.00 145.31 145.65 1,751,963 -1.91(-1.29%)
Oct 07, 2019 145.98 148.51 145.98 147.56 1,050,906 +0.67(+0.46%)
Oct 04, 2019 145.88 147.39 144.25 146.89 1,202,800 +2.12(+1.46%)
Oct 03, 2019 142.37 145.08 140.26 144.77 1,417,692 +1.93(+1.35%)
Oct 02, 2019 143.99 144.12 141.68 142.84 1,623,625 -2.87(-1.97%)
Oct 01, 2019 148.50 149.49 144.99 145.71 1,586,426 -1.99(-1.35%)
Sep 30, 2019 145.19 147.97 144.70 147.70 1,202,985 +2.51(+1.73%)
Sep 27, 2019 149.37 149.99 143.70 145.19 1,781,200 -3.88(-2.60%)
Sep 26, 2019 146.86 149.89 145.72 149.07 1,074,627 +1.64(+1.11%)
Sep 25, 2019 148.85 149.14 144.92 147.43 2,027,783 -1.70(-1.14%)
Sep 24, 2019 152.94 153.63 148.17 149.13 1,985,267 -3.24(-2.13%)
Sep 23, 2019 152.46 153.53 151.70 152.37 1,060,832 -0.97(-0.63%)
Sep 20, 2019 153.14 154.26 151.43 153.34 1,947,600 -0.04(-0.03%)
Sep 19, 2019 151.39 154.19 151.39 153.38 1,347,949 +2.27(+1.50%)
Sep 18, 2019 152.13 152.34 148.25 151.11 2,058,426 -2.56(-1.67%)
Sep 17, 2019 152.25 153.86 152.00 153.67 1,325,459 -0.20(-0.13%)
Sep 16, 2019 152.47 155.01 152.46 153.87 1,505,075 +0.39(+0.25%)
Sep 13, 2019 155.53 156.14 152.87 153.48 1,994,200 -2.21(-1.42%)
Sep 12, 2019 155.67 159.88 155.05 155.69 3,478,951 +1.02(+0.66%)
Sep 11, 2019 149.27 154.91 147.55 154.67 3,306,938 +6.62(+4.47%)
Sep 10, 2019 149.98 151.37 146.06 148.05 2,077,244 -2.97(-1.97%)
Sep 09, 2019 151.02 151.65 147.57 151.02 2,900,845 +0.67(+0.45%)
Sep 06, 2019 148.83 152.71 148.10 150.35 2,092,900 +2.13(+1.44%)
Sep 05, 2019 146.28 149.11 145.62 148.22 2,956,939 +3.88(+2.69%)
Sep 04, 2019 142.56 145.59 141.86 144.34 1,879,714 +3.19(+2.26%)
Sep 03, 2019 141.00 143.00 139.87 141.15 2,335,612 -1.67(-1.17%)
Aug 30, 2019 143.79 144.13 141.11 142.82 2,991,300 +0.19(+0.13%)
Aug 29, 2019 142.02 142.98 140.16 142.63 3,284,439 +2.55(+1.82%)
Aug 28, 2019 131.43 141.36 129.70 140.08 18,500,668 -10.13(-6.74%)
Aug 27, 2019 149.45 151.40 148.69 150.21 4,248,441 +2.41(+1.63%)
Aug 26, 2019 145.82 147.86 145.66 147.80 2,027,540 +3.81(+2.65%)
Aug 23, 2019 144.40 147.11 143.24 143.99 2,553,000 -1.22(-0.84%)
Aug 22, 2019 145.90 146.43 143.17 145.21 2,616,001 -0.74(-0.51%)
Aug 21, 2019 147.75 148.10 145.01 145.95 1,967,134 -0.61(-0.42%)
Aug 20, 2019 145.72 147.42 144.53 146.56 1,078,330 +0.38(+0.26%)
Aug 19, 2019 146.75 146.80 145.46 146.18 1,900,535 +2.05(+1.42%)
Aug 16, 2019 144.71 145.32 143.53 144.13 1,975,800 +1.21(+0.85%)
Aug 15, 2019 144.99 144.99 141.46 142.92 3,184,225 -4.00(-2.72%)
Aug 14, 2019 148.52 148.67 143.61 146.92 2,198,644 -4.89(-3.22%)
Aug 13, 2019 148.59 154.52 148.14 151.81 1,810,512 +2.94(+1.97%)
Aug 12, 2019 149.53 150.36 147.85 148.87 2,587,098 -2.47(-1.63%)
Aug 09, 2019 151.04 152.66 149.46 151.34 1,888,100 -0.75(-0.49%)
Aug 08, 2019 146.48 152.22 146.19 152.09 3,198,624 +7.92(+5.49%)
Aug 07, 2019 141.88 144.96 140.64 144.17 1,790,609 +0.50(+0.35%)
Aug 06, 2019 145.26 146.67 142.05 143.67 2,234,277 +0.10(+0.07%)
Aug 05, 2019 143.58 144.05 141.06 143.57 3,381,987 -4.19(-2.84%)
Aug 02, 2019 153.23 154.27 146.10 147.76 3,830,700 -5.71(-3.72%)
Aug 01, 2019 156.12 158.83 153.03 153.47 2,680,228 -2.70(-1.73%)
Jul 31, 2019 160.28 160.60 154.29 156.17 1,676,133 -4.12(-2.57%)
Jul 30, 2019 162.08 162.85 160.01 160.29 1,040,421 -2.48(-1.52%)
Jul 29, 2019 168.31 168.62 160.70 162.77 1,929,712 -5.22(-3.11%)
Jul 26, 2019 170.23 171.51 167.77 167.99 1,159,100 -1.93(-1.14%)
Jul 25, 2019 171.91 172.76 167.15 169.92 1,591,115 -3.59(-2.07%)
Jul 24, 2019 169.02 173.95 167.93 173.51 1,086,440 +3.77(+2.22%)
Jul 23, 2019 171.45 171.45 167.97 169.74 952,299 -0.62(-0.36%)
Jul 22, 2019 170.31 172.27 170.09 170.36 1,072,280 +1.05(+0.62%)
Jul 19, 2019 173.30 174.35 169.21 169.31 1,155,800 -3.07(-1.78%)
Jul 18, 2019 170.68 173.63 170.57 172.38 904,328 +0.76(+0.44%)
Jul 17, 2019 170.65 172.01 169.77 171.62 1,102,641 +0.61(+0.36%)
Jul 16, 2019 174.02 174.66 170.67 171.01 1,075,985 -2.70(-1.55%)
Jul 15, 2019 174.90 174.90 172.70 173.71 812,483 -0.48(-0.28%)
Jul 12, 2019 174.46 174.46 170.93 174.19 1,224,400 +0.86(+0.50%)
Jul 11, 2019 173.11 174.80 171.50 173.33 1,111,204 +0.59(+0.34%)
Jul 10, 2019 172.51 175.28 172.00 172.74 1,419,233 +1.39(+0.81%)
Jul 09, 2019 168.77 171.43 168.26 171.35 1,257,389 +1.48(+0.87%)
Jul 08, 2019 170.75 171.39 168.77 169.87 1,766,250 -2.36(-1.37%)
Jul 05, 2019 170.39 172.34 169.44 172.23 1,233,300 +0.23(+0.13%)
Jul 03, 2019 170.36 172.18 168.84 172.00 852,700 +1.90(+1.12%)
Jul 02, 2019 169.11 170.32 168.40 170.10 862,163 +0.82(+0.48%)
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.