Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Autodesk
(NQ:
ADSK
)
210.71
-2.14 (-1.01%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
193.71
196.60
188.76
189.28
1,430,268
-6.56(-3.35%)
Apr 28, 2022
185.25
198.04
184.95
195.84
2,083,531
+15.37(+8.52%)
Apr 27, 2022
185.59
189.68
180.19
180.47
1,917,721
-5.12(-2.76%)
Apr 26, 2022
189.33
190.00
183.84
185.59
1,605,970
-5.56(-2.91%)
Apr 25, 2022
186.65
191.54
185.55
191.15
1,719,005
+3.84(+2.05%)
Apr 22, 2022
194.57
195.62
187.07
187.31
1,686,900
-7.82(-4.01%)
Apr 21, 2022
204.92
209.00
193.98
195.13
1,536,953
-6.79(-3.36%)
Apr 20, 2022
205.86
207.05
201.72
201.92
1,244,474
-1.88(-0.92%)
Apr 19, 2022
194.35
205.74
194.35
203.80
1,764,237
+7.26(+3.69%)
Apr 18, 2022
195.09
198.70
193.64
196.54
1,142,223
-0.19(-0.10%)
Apr 14, 2022
202.97
203.17
196.22
196.73
1,197,184
-5.01(-2.48%)
Apr 13, 2022
196.00
202.19
195.34
201.74
1,158,897
+5.60(+2.86%)
Apr 12, 2022
203.40
206.23
195.24
196.14
1,335,922
-2.89(-1.45%)
Apr 11, 2022
198.41
202.09
197.65
199.03
1,455,307
-3.22(-1.59%)
Apr 08, 2022
201.94
205.47
198.20
202.25
1,421,051
-2.52(-1.23%)
Apr 07, 2022
202.43
206.86
201.52
204.77
1,391,951
+0.83(+0.41%)
Apr 06, 2022
207.23
208.98
202.58
203.94
1,947,035
-7.61(-3.60%)
Apr 05, 2022
218.16
218.58
210.68
211.55
1,415,832
-7.22(-3.30%)
Apr 04, 2022
213.88
220.41
213.75
218.77
1,128,418
+5.73(+2.69%)
Apr 01, 2022
215.62
217.23
210.56
213.04
1,329,122
-1.31(-0.61%)
Mar 31, 2022
219.42
221.71
214.19
214.35
1,967,730
-6.65(-3.01%)
Mar 30, 2022
218.62
223.81
218.28
221.00
1,747,155
-2.00(-0.90%)
Mar 29, 2022
219.54
223.45
217.96
223.00
1,799,194
+7.59(+3.52%)
Mar 28, 2022
212.87
216.09
211.45
215.41
1,698,238
+3.27(+1.54%)
Mar 25, 2022
213.26
214.74
207.75
212.14
1,466,518
-0.91(-0.43%)
Mar 24, 2022
208.90
213.08
204.58
213.05
2,507,713
+5.71(+2.75%)
Mar 23, 2022
213.76
214.97
206.32
207.34
2,462,913
-9.32(-4.30%)
Mar 22, 2022
211.98
218.87
211.02
216.66
1,553,461
+4.28(+2.02%)
Mar 21, 2022
211.73
213.84
208.06
212.38
1,640,979
-0.92(-0.43%)
Mar 18, 2022
210.00
215.31
209.85
213.30
2,777,338
+1.65(+0.78%)
Mar 17, 2022
204.05
212.22
202.37
211.65
2,241,422
+7.15(+3.50%)
Mar 16, 2022
195.97
204.63
195.36
204.50
2,431,959
+12.07(+6.27%)
Mar 15, 2022
190.36
193.72
188.99
192.43
1,696,759
+3.73(+1.98%)
Mar 14, 2022
192.31
194.16
186.29
188.70
2,193,951
-3.61(-1.88%)
Mar 11, 2022
198.26
200.63
192.11
192.31
1,987,062
-7.48(-3.74%)
Mar 10, 2022
199.88
203.07
198.04
199.79
1,458,893
-5.09(-2.48%)
Mar 09, 2022
202.71
207.75
200.98
204.88
1,849,743
+8.93(+4.56%)
Mar 08, 2022
197.70
202.57
192.34
195.95
1,973,725
-3.14(-1.58%)
Mar 07, 2022
207.90
209.69
199.02
199.09
1,929,825
-8.57(-4.13%)
Mar 04, 2022
209.00
212.35
206.52
207.66
1,964,126
-2.34(-1.11%)
Mar 03, 2022
219.45
219.45
208.56
210.00
1,729,531
-6.51(-3.01%)
Mar 02, 2022
216.34
218.16
210.13
216.51
1,677,139
+2.51(+1.17%)
Mar 01, 2022
220.94
222.62
213.30
214.00
1,845,936
-6.23(-2.83%)
Feb 28, 2022
218.19
221.63
216.81
220.23
1,926,701
+0.61(+0.28%)
Feb 25, 2022
218.18
220.04
215.12
219.62
2,886,056
+1.44(+0.66%)
Feb 24, 2022
204.13
218.34
199.63
218.18
4,379,639
+9.16(+4.38%)
Feb 23, 2022
217.74
218.90
208.74
209.02
2,784,578
-6.63(-3.07%)
Feb 22, 2022
216.50
219.79
215.67
215.65
3,351,868
-1.19(-0.55%)
Feb 18, 2022
216.84
0
-6.55(-2.93%)
Feb 17, 2022
231.30
231.79
222.19
223.39
2,231,069
-10.35(-4.43%)
Feb 16, 2022
232.73
234.82
227.27
233.74
1,358,043
+0.36(+0.15%)
Feb 15, 2022
229.94
234.41
227.69
233.38
1,377,921
+6.48(+2.86%)
Feb 14, 2022
227.66
231.33
223.81
226.90
1,692,464
-0.23(-0.10%)
Feb 11, 2022
239.77
241.08
226.61
227.13
1,865,130
-11.39(-4.78%)
Feb 10, 2022
242.68
248.03
236.49
238.52
2,049,823
-12.82(-5.10%)
Feb 09, 2022
244.35
251.42
244.20
251.34
1,441,453
+10.27(+4.26%)
Feb 08, 2022
240.19
242.26
237.00
241.07
1,635,578
+0.59(+0.25%)
Feb 07, 2022
242.54
245.42
239.47
240.48
1,313,277
-0.76(-0.32%)
Feb 04, 2022
235.51
244.65
235.51
241.24
1,458,394
+3.48(+1.46%)
Feb 03, 2022
242.45
236.81
237.76
1,569,980
-10.24(-4.13%)
Feb 02, 2022
250.93
252.34
245.86
248.00
1,430,668
-1.77(-0.71%)
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
.