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

Autodesk (NQ: ADSK )

210.63 -4.29 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 232.29 236.71 228.95 231.01 1,466,075 -1.91(-0.82%)
Sep 29, 2020 232.51 234.38 230.57 232.92 951,094 +0.77(+0.33%)
Sep 28, 2020 232.50 234.34 229.10 232.15 995,934 +4.35(+1.91%)
Sep 25, 2020 221.18 228.97 219.92 227.80 1,054,900 +6.84(+3.10%)
Sep 24, 2020 219.49 223.90 215.83 220.96 1,147,889 -0.91(-0.41%)
Sep 23, 2020 228.60 230.33 221.05 221.87 901,993 -7.69(-3.35%)
Sep 22, 2020 229.41 230.07 225.72 229.56 841,112 +1.92(+0.84%)
Sep 21, 2020 220.80 227.76 218.51 227.64 1,205,468 +2.51(+1.11%)
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 240.53 244.44 228.18 233.88 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.