Autodesk (NQ: ADSK )

276.00 USD -8.03 (-2.83%)
Official Closing Price Updated: 6:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 283.45 291.98 274.82 276.00 2,529,218 -8.03(-2.83%)
Feb 25, 2021 294.81 298.77 282.24 284.03 1,486,383 -14.88(-4.98%)
Feb 24, 2021 281.33 299.15 280.62 298.91 1,397,008 +8.66(+2.98%)
Feb 23, 2021 292.33 293.52 284.56 290.25 1,487,176 -7.45(-2.50%)
Feb 22, 2021 299.72 303.15 297.67 297.70 954,464 -7.70(-2.52%)
Feb 19, 2021 301.74 310.05 301.11 305.40 1,208,100 +4.68(+1.56%)
Feb 18, 2021 299.00 301.78 292.86 300.72 1,264,636 -1.80(-0.59%)
Feb 17, 2021 306.10 307.18 296.44 302.52 890,968 -5.70(-1.85%)
Feb 16, 2021 307.99 316.31 307.30 308.22 1,571,860 +3.08(+1.01%)
Feb 12, 2021 297.93 305.50 295.32 305.14 1,529,900 +4.93(+1.64%)
Feb 11, 2021 304.49 305.48 298.32 300.21 1,612,341 -1.50(-0.50%)
Feb 10, 2021 305.56 306.20 299.65 301.71 1,195,559 -2.79(-0.92%)
Feb 09, 2021 308.15 308.15 302.77 304.50 1,399,860 +1.69(+0.56%)
Feb 08, 2021 308.33 310.07 302.12 302.81 944,697 -3.05(-1.00%)
Feb 05, 2021 302.99 307.86 301.88 305.86 1,086,200 +5.37(+1.79%)
Feb 04, 2021 294.36 300.67 291.72 300.49 930,863 +7.64(+2.61%)
Feb 03, 2021 294.45 295.94 292.73 292.85 855,991 -1.76(-0.60%)
Feb 02, 2021 288.62 296.77 288.62 294.61 1,146,170 +8.29(+2.90%)
Feb 01, 2021 280.41 287.73 279.33 286.32 1,159,894 +8.89(+3.20%)
Jan 29, 2021 281.68 283.63 274.63 277.43 1,611,100 -6.79(-2.39%)
Jan 28, 2021 277.16 289.40 276.70 284.22 1,752,394 +10.75(+3.93%)
Jan 27, 2021 285.32 285.32 272.70 273.47 2,712,851 -18.28(-6.27%)
Jan 26, 2021 294.00 295.94 291.32 291.75 2,130,834 -1.89(-0.64%)
Jan 25, 2021 301.76 302.49 289.52 293.64 2,697,911 -5.53(-1.85%)
Jan 22, 2021 303.00 306.50 296.51 299.17 2,590,500 -7.29(-2.38%)
Jan 21, 2021 309.24 309.96 305.34 306.46 2,000,371 -2.12(-0.69%)
Jan 20, 2021 311.52 315.26 307.42 308.58 1,794,342 -2.39(-0.77%)
Jan 19, 2021 314.83 315.47 310.25 310.97 1,414,043 +2.46(+0.80%)
Jan 15, 2021 311.74 316.35 308.03 308.51 1,248,500 -2.60(-0.84%)
Jan 14, 2021 314.08 316.11 310.06 311.11 1,269,710 -3.22(-1.02%)
Jan 13, 2021 320.75 321.13 313.07 314.33 1,181,979 -5.80(-1.81%)
Jan 12, 2021 320.00 320.94 317.11 320.13 859,462 +2.32(+0.73%)
Jan 11, 2021 317.43 319.84 313.75 317.81 1,232,941 -2.04(-0.64%)
Jan 08, 2021 316.41 320.43 315.08 319.85 1,196,700 +4.65(+1.48%)
Jan 07, 2021 305.45 316.45 305.01 315.20 1,527,050 +12.33(+4.07%)
Jan 06, 2021 294.15 309.95 294.13 302.87 1,557,665 +1.17(+0.39%)
Jan 05, 2021 297.84 302.51 296.54 301.70 1,636,891 +4.86(+1.64%)
Jan 04, 2021 304.11 307.83 293.05 296.84 1,406,875 -8.50(-2.78%)
Dec 31, 2020 305.34 305.34 305.34 513,673 +5.93(+1.98%)
Dec 30, 2020 300.25 301.51 297.94 299.41 513,673 +1.30(+0.44%)
Dec 29, 2020 300.00 301.73 296.03 298.11 672,819 -1.54(-0.51%)
Dec 28, 2020 304.25 305.44 298.02 299.65 702,646 -1.74(-0.58%)
Dec 24, 2020 300.40 302.76 298.77 301.39 323,000 +1.21(+0.40%)
Dec 23, 2020 305.65 307.22 300.00 300.18 689,717 -3.68(-1.21%)
Dec 22, 2020 303.31 304.30 300.00 303.86 1,302,774 +2.98(+0.99%)
Dec 21, 2020 302.84 303.99 296.70 300.88 1,420,997 -4.12(-1.35%)
Dec 18, 2020 299.83 305.95 298.73 305.00 2,766,200 +7.65(+2.57%)
Dec 17, 2020 294.65 297.76 292.38 297.35 1,107,454 +5.18(+1.77%)
Dec 16, 2020 288.74 293.10 288.74 292.17 1,054,684 +4.64(+1.61%)
Dec 15, 2020 288.20 290.66 287.07 287.53 997,272 -0.80(-0.28%)
Dec 14, 2020 281.57 293.48 280.05 288.33 1,743,837 +8.65(+3.09%)
Dec 11, 2020 280.25 280.49 275.38 279.68 1,251,100 -1.48(-0.53%)
Dec 10, 2020 278.14 282.18 274.24 281.16 1,159,838 +1.74(+0.62%)
Dec 09, 2020 288.97 289.45 278.07 279.42 1,484,256 -4.96(-1.74%)
Dec 08, 2020 281.69 286.24 280.31 284.38 936,014 +3.58(+1.27%)
Dec 07, 2020 278.18 282.27 278.00 280.80 1,422,342 +2.80(+1.01%)
Dec 04, 2020 277.29 281.78 276.98 278.00 1,688,200 +0.71(+0.26%)
Dec 03, 2020 276.00 279.79 275.71 277.29 2,654,482 +0.23(+0.08%)
Dec 02, 2020 277.99 279.15 273.76 277.06 1,426,305 -2.05(-0.73%)
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.