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. The Autodesk stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Autodesk Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-21 147.24 147.24 145.48 145.87 94,381
2019-08-20 146.09 147.32 146.03 146.69 77,900
2019-08-19 145.99 146.69 145.49 146.56 120,291
2019-08-16 144.35 144.90 143.65 144.06 170,729
2019-08-15 144.02 144.02 141.62 143.02 214,705
2019-08-14 147.09 147.30 144.19 147.20 123,402
2019-08-13 154.38 154.38 151.49 151.93 92,274
2019-08-12 148.94 150.23 147.89 149.06 135,932
2019-08-09 151.18 152.29 149.52 151.95 87,650
2019-08-08 148.31 152.05 148.31 151.91 175,056
2019-08-07 142.48 144.86 141.28 144.45 139,762
2019-08-06 144.88 145.24 142.36 143.49 121,705
2019-08-05 142.22 143.82 141.21 143.54 185,118
2019-08-02 148.57 148.78 146.33 147.54 250,146
2019-08-01 156.94 158.68 153.40 153.40 136,721
2019-07-31 159.69 159.69 154.66 156.83 85,625
2019-07-30 162.19 162.26 160.23 160.32 56,525
2019-07-29 161.70 162.79 160.72 162.79 120,816
2019-07-26 170.26 170.31 167.90 168.17 74,478
2019-07-25 167.32 170.51 167.32 170.33 84,073
2019-07-24 170.74 173.82 170.74 173.50 71,586
2019-07-23 169.57 170.03 168.15 169.28 65,331
2019-07-22 171.40 171.69 170.48 170.79 52,068
2019-07-19 173.64 173.80 169.53 169.53 62,497
2019-07-18 173.26 173.36 171.21 172.34 43,940
2019-07-17 170.18 172.00 170.02 171.50 70,552
2019-07-16 172.50 172.69 170.78 171.37 68,512
2019-07-15 172.91 173.97 172.84 173.92 43,987
2019-07-12 172.00 174.125 171.34 173.92 41,596
2019-07-11 172.08 174.76 172.08 173.34 73,703

» More Autodesk Stock Price History

To see other companies like Autodesk (ADSK), view our stock market today for news, and other data.