Autodesk (NQ: ADSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	282.83	289.26	281.61	286.57	1,052,509	+2.77(+0.98%)
Oct 31, 2024	287.80	288.47	283.42	283.80	1,487,810	-5.02(-1.74%)
Oct 30, 2024	288.18	291.21	287.93	288.82	751,457	-0.84(-0.29%)
Oct 29, 2024	286.32	290.20	284.49	289.66	886,946	+3.14(+1.10%)
Oct 28, 2024	286.34	288.64	286.34	286.52	1,016,588	+0.48(+0.17%)
Oct 25, 2024	287.72	289.00	285.04	286.04	973,420	+0.27(+0.09%)
Oct 24, 2024	288.55	289.17	285.51	285.77	1,238,274	-0.53(-0.18%)
Oct 23, 2024	287.12	287.58	283.93	286.30	1,209,119	-2.19(-0.76%)
Oct 22, 2024	287.54	290.52	286.25	288.48	1,012,736	-1.30(-0.45%)
Oct 21, 2024	291.36	293.75	288.80	289.78	1,254,402	-3.21(-1.10%)
Oct 18, 2024	290.57	294.13	290.00	292.99	1,511,703	+2.42(+0.83%)
Oct 17, 2024	290.44	292.88	289.13	290.57	1,808,662	+1.38(+0.48%)
Oct 16, 2024	288.18	289.36	284.90	289.19	1,363,938	+2.71(+0.95%)
Oct 15, 2024	285.31	287.96	285.29	286.48	1,601,785	+1.17(+0.41%)
Oct 14, 2024	283.15	286.43	281.25	285.31	1,264,074	+3.64(+1.29%)
Oct 11, 2024	277.49	282.54	277.48	281.67	1,332,320	+3.96(+1.43%)
Oct 10, 2024	275.00	277.91	275.00	277.71	849,172	+0.83(+0.30%)
Oct 09, 2024	274.93	277.66	274.08	276.88	782,068	+1.80(+0.65%)
Oct 08, 2024	268.19	276.26	267.51	275.08	1,412,998	+7.85(+2.94%)
Oct 07, 2024	268.32	270.24	266.01	267.23	757,088	-3.93(-1.45%)
Oct 04, 2024	272.86	273.85	267.49	271.16	846,407	+2.57(+0.96%)
Oct 03, 2024	267.55	270.57	267.55	268.59	739,977	-1.58(-0.58%)
Oct 02, 2024	267.92	271.99	267.44	270.17	827,264	+2.70(+1.01%)
Oct 01, 2024	274.61	275.00	266.55	267.47	1,043,923	-8.01(-2.91%)
Sep 30, 2024	274.84	275.85	272.06	275.48	1,109,758	+3.58(+1.32%)
Sep 27, 2024	273.36	274.50	271.00	271.90	614,950	-1.46(-0.53%)
Sep 26, 2024	271.13	273.49	269.73	273.36	1,108,008	+5.36(+2.00%)
Sep 25, 2024	268.95	270.74	267.56	268.00	1,174,516	-1.65(-0.61%)
Sep 24, 2024	267.94	270.12	266.62	269.65	1,190,538	+1.19(+0.44%)
Sep 23, 2024	269.23	269.38	266.92	268.46	2,070,573	+1.17(+0.44%)
Sep 20, 2024	270.58	272.72	266.50	267.29	2,551,360	-2.47(-0.92%)
Sep 19, 2024	270.25	272.34	267.79	269.76	1,911,371	+5.55(+2.10%)
Sep 18, 2024	267.97	267.97	263.57	264.21	1,156,253	-2.68(-1.00%)
Sep 17, 2024	268.09	270.25	266.49	266.89	949,771	-0.84(-0.31%)
Sep 16, 2024	265.50	269.00	265.00	267.73	1,410,392	+3.77(+1.43%)
Sep 13, 2024	260.59	264.55	260.00	263.96	1,468,639	+4.49(+1.73%)
Sep 12, 2024	259.13	260.62	256.61	259.47	1,216,637	+0.49(+0.19%)
Sep 11, 2024	255.63	259.67	251.94	258.98	2,148,442	+1.37(+0.53%)
Sep 10, 2024	256.18	257.85	252.23	257.61	1,895,841	+1.94(+0.76%)
Sep 09, 2024	251.62	256.05	251.55	255.67	1,497,350	+5.30(+2.12%)
Sep 06, 2024	252.70	255.00	249.61	250.37	1,487,905	-1.40(-0.56%)
Sep 05, 2024	257.02	257.02	249.86	251.77	2,392,302	-4.02(-1.57%)
Sep 04, 2024	256.56	259.42	255.37	255.79	1,472,491	-2.04(-0.79%)

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.