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
2018-07-13 136.91 137.24 134.96 137.16 44,888
2018-07-12 133.94 137.88 133.66 137.29 147,816
2018-07-11 133.55 133.625 131.84 132.30 116,347
2018-07-10 135.58 136.62 133.92 134.315 80,088
2018-07-09 135.73 135.73 133.50 134.895 79,485
2018-07-06 133.02 135.49 133.02 134.78 47,776
2018-07-05 133.57 133.57 131.40 132.78 64,319
2018-07-03 132.53 133.04 131.42 131.50 46,988
2018-07-02 129.165 131.87 129.165 131.87 63,685
2018-06-29 131.03 132.63 130.72 131.35 70,022
2018-06-28 128.29 130.66 127.41 130.14 112,378
2018-06-27 131.24 131.81 127.00 127.46 129,201
2018-06-26 130.10 131.30 129.29 130.08 83,983
2018-06-25 134.57 134.57 128.25 129.75 155,023
2018-06-22 135.43 137.06 133.71 136.89 106,325
2018-06-21 141.18 141.67 137.49 137.85 76,460
2018-06-20 140.91 142.81 140.86 140.86 77,650
2018-06-19 139.25 141.15 138.17 140.89 107,523
2018-06-18 136.35 142.37 136.35 141.14 117,563
2018-06-15 136.57 138.30 135.90 137.99 68,154
2018-06-14 138.26 139.40 138.10 138.21 80,839
2018-06-13 137.83 139.12 136.71 137.44 84,903
2018-06-12 136.83 137.72 136.40 137.34 51,280
2018-06-11 135.37 136.14 134.99 136.09 60,113
2018-06-08 133.48 135.15 133.35 135.15 62,155
2018-06-07 137.57 137.57 132.52 134.05 76,405
2018-06-06 136.88 137.89 135.82 137.89 95,370
2018-06-05 135.80 137.77 135.80 136.96 71,261
2018-06-04 133.00 135.43 132.09 135.43 78,880
2018-06-01 130.22 133.45 130.16 133.45 119,947

» More Autodesk Stock Price History

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