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
2018-12-12 136.90 140.26 136.73 137.82 129,988
2018-12-11 137.68 138.36 133.45 134.13 98,359
2018-12-10 132.50 135.35 130.64 134.84 78,006
2018-12-07 138.50 139.57 132.01 132.82 165,506
2018-12-06 134.30 139.97 134.30 139.73 207,848
2018-12-04 146.17 148.53 139.48 139.48 186,197
2018-12-03 148.05 149.05 146.955 148.00 201,754
2018-11-30 145.21 145.21 142.35 144.05 197,955
2018-11-29 143.93 147.41 142.20 145.93 158,095
2018-11-28 142.58 145.06 140.39 143.09 174,693
2018-11-27 137.46 142.68 137.46 140.58 237,217
2018-11-26 134.99 138.95 134.59 138.65 217,081
2018-11-23 132.23 134.64 131.88 132.01 157,933
2018-11-21 133.42 137.57 133.02 135.17 344,766
2018-11-20 121.56 125.62 120.17 121.92 215,452
2018-11-19 133.82 133.82 125.14 125.67 212,169
2018-11-16 133.43 135.74 132.54 134.04 107,654
2018-11-15 130.01 134.47 128.18 133.93 176,148
2018-11-14 133.50 133.50 128.38 129.73 117,636
2018-11-13 132.79 133.89 130.03 130.99 103,617
2018-11-12 133.935 133.935 129.17 130.08 123,450
2018-11-09 138.68 138.92 133.85 135.68 116,668
2018-11-08 139.19 140.57 137.99 140.28 128,143
2018-11-07 135.42 139.24 135.42 138.94 133,458
2018-11-06 133.79 135.30 132.28 133.45 68,941
2018-11-05 134.54 134.54 131.68 133.43 104,917
2018-11-02 135.04 135.34 132.94 134.09 129,363
2018-11-01 129.71 135.54 129.71 135.27 174,977
2018-10-31 131.74 132.26 128.79 130.02 210,302
2018-10-30 125.65 126.77 123.36 125.88 201,220

» More Autodesk Stock Price History

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