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
2019-02-15 160.49 160.98 159.75 160.18 116,027
2019-02-14 158.98 160.96 158.17 160.05 79,195
2019-02-13 159.72 161.02 159.34 160.14 88,548
2019-02-12 155.95 159.52 155.95 159.43 85,373
2019-02-11 155.98 155.98 154.11 154.57 71,305
2019-02-08 150.55 153.89 150.19 153.89 62,266
2019-02-07 150.75 151.71 149.23 150.35 89,158
2019-02-06 150.43 152.87 150.43 152.24 63,540
2019-02-05 152.28 153.59 151.72 152.32 82,186
2019-02-04 149.77 152.60 149.76 151.48 78,734
2019-02-01 147.60 149.54 147.60 148.80 61,917
2019-01-31 146.33 148.43 146.33 146.94 77,779
2019-01-30 142.00 145.94 140.82 145.94 88,459
2019-01-29 140.64 141.69 139.25 140.22 38,671
2019-01-28 140.92 140.99 139.15 140.61 55,033
2019-01-25 138.96 142.40 138.96 141.96 115,660
2019-01-24 136.36 136.95 135.58 136.01 93,297
2019-01-23 139.60 140.97 136.66 137.04 104,933
2019-01-22 140.71 141.37 138.33 138.33 106,988
2019-01-18 138.47 141.39 135.60 141.00 124,414
2019-01-17 135.05 137.485 134.99 136.48 101,402
2019-01-16 137.08 137.34 135.04 135.47 74,285
2019-01-15 133.38 137.19 133.38 135.98 71,569
2019-01-14 134.32 136.12 134.32 134.94 45,719
2019-01-11 135.78 137.23 135.37 136.64 53,591
2019-01-10 135.27 137.34 135.27 136.85 79,133
2019-01-09 134.59 137.61 133.90 136.34 110,520
2019-01-08 134.74 135.26 132.50 133.68 83,172
2019-01-07 128.20 133.30 128.20 132.94 84,144
2019-01-04 122.99 129.36 122.99 128.30 171,036

» More Autodesk Stock Price History

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