AUTODESK Historical Stock Price

Below is the stock price history for Autodesk ADSK. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Autodesk stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Autodesk Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	36.61	36.68	35.66	35.90	319,797
2012-05-15	36.13	37.41	35.98	36.47	430,501
2012-05-14	35.80	36.48	35.73	35.92	193,182
2012-05-11	36.08	36.66	35.98	36.26	188,267
2012-05-10	36.92	37.13	35.47	36.145	240,344
2012-05-09	35.88	37.11	35.81	36.77	259,215
2012-05-08	36.84	36.84	35.45	36.61	450,029
2012-05-07	37.23	37.50	37.05	37.19	164,091
2012-05-04	38.57	38.63	37.24	37.45	278,586
2012-05-03	39.92	40.26	38.84	38.90	285,086
2012-05-02	39.76	40.27	39.29	40.11	357,794
2012-05-01	39.37	41.26	39.37	40.73	336,005
2012-04-30	39.43	39.58	39.17	39.34	181,745
2012-04-27	40.20	40.22	39.58	39.66	230,172
2012-04-26	39.16	40.28	39.08	40.16	239,336
2012-04-25	39.09	39.46	38.985	39.27	228,452
2012-04-24	39.04	39.14	38.46	38.70	242,089
2012-04-23	39.85	39.85	38.74	39.02	438,500
2012-04-20	40.54	41.00	40.41	40.46	222,002
2012-04-19	41.31	41.84	40.35	40.58	377,131
2012-04-18	41.585	41.73	41.18	41.40	143,120
2012-04-17	41.49	41.99	41.47	41.84	222,672
2012-04-16	41.50	41.77	40.46	41.07	572,207
2012-04-13	40.40	41.34	40.29	41.21	572,736
2012-04-12	39.85	40.69	39.66	40.47	286,052
2012-04-11	40.09	40.09	39.40	39.66	552,304
2012-04-10	40.42	40.64	39.34	39.435	565,506
2012-04-09	40.70	40.90	40.46	40.55	352,685
2012-04-05	40.90	41.53	40.33	41.49	541,810
2012-04-04	41.76	41.95	41.44	41.75	411,396

» More Autodesk Stock Price History