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
2021-05-10 282.39 282.39 275.86 277.25 38,862
2021-05-07 292.38 292.38 284.43 285.93 44,520
2021-05-06 278.42 284.40 278.42 284.40 48,355
2021-05-05 279.32 281.50 279.10 280.75 45,099
2021-05-04 280.00 280.03 274.72 278.90 47,661
2021-05-03 290.83 291.49 286.32 287.54 35,431
2021-04-30 295.41 295.41 290.90 291.72 33,235
2021-04-29 294.60 297.495 294.60 296.46 48,462
2021-04-28 298.27 299.41 297.17 299.00 45,676
2021-04-27 295.26 298.63 294.79 298.63 34,617
2021-04-26 297.305 300.26 297.305 299.47 33,640
2021-04-23 290.63 296.46 290.40 295.63 59,672
2021-04-22 287.81 292.04 286.51 288.34 130,261
2021-04-21 288.79 289.51 287.00 288.85 47,707
2021-04-20 287.91 287.91 283.05 286.46 38,153
2021-04-19 294.94 294.94 289.10 289.98 46,366
2021-04-16 299.01 301.09 299.01 300.08 34,246
2021-04-15 299.26 300.87 298.22 299.02 55,156
2021-04-14 299.69 300.00 294.53 294.53 40,556
2021-04-13 295.99 296.24 293.29 295.33 48,223
2021-04-12 294.95 296.19 293.96 294.46 59,024
2021-04-09 293.54 297.62 293.08 297.62 50,051
2021-04-08 294.07 294.07 291.06 293.16 72,816
2021-04-07 286.78 287.59 284.93 285.82 27,062
2021-04-06 285.72 288.57 284.98 285.18 40,554
2021-04-05 285.37 289.21 285.37 288.46 52,111
2021-04-02 283.88 283.88 283.88 283.88 61,487
2021-04-01 285.00 285.38 282.61 283.97 58,061
2021-03-31 276.00 279.54 275.60 277.17 71,168
2021-03-30 266.16 271.73 266.16 268.76 36,021

» More Autodesk Stock Price History

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