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
2018-01-23 117.20 118.98 117.20 118.83 165,610
2018-01-22 115.28 118.015 114.25 117.30 193,173
2018-01-19 112.56 115.84 112.50 115.19 159,788
2018-01-18 112.93 113.90 112.46 112.49 93,245
2018-01-17 112.54 112.97 111.10 112.95 156,632
2018-01-16 116.28 116.88 111.90 112.20 163,337
2018-01-12 113.50 116.07 113.19 115.885 127,430
2018-01-11 112.17 113.47 111.86 113.38 124,793
2018-01-10 111.91 112.60 110.62 111.60 92,424
2018-01-09 111.29 112.28 110.78 112.00 83,427
2018-01-08 110.365 111.71 109.34 111.45 103,709
2018-01-05 112.17 112.56 110.43 110.81 143,971
2018-01-04 110.15 112.19 109.30 112.19 127,022
2018-01-03 107.37 109.67 107.37 109.44 124,591
2018-01-02 105.14 107.05 104.53 106.96 103,863
2017-12-29 105.54 105.54 104.59 104.97 52,491
2017-12-28 104.72 105.17 104.27 105.17 37,718
2017-12-27 103.70 105.15 103.70 104.61 44,148
2017-12-26 103.77 104.13 103.34 103.76 56,164
2017-12-22 104.60 104.64 103.84 103.90 164,291
2017-12-21 105.25 105.25 103.71 104.36 113,728
2017-12-20 105.51 105.74 104.22 105.06 143,793
2017-12-19 107.30 107.72 105.47 105.63 91,022
2017-12-18 108.64 109.24 107.36 107.36 86,757
2017-12-15 107.03 108.91 106.72 108.30 90,451
2017-12-14 106.17 107.04 106.17 106.50 85,234
2017-12-13 107.03 107.86 105.57 105.98 121,838
2017-12-12 106.50 107.89 106.08 106.32 94,228
2017-12-11 107.65 107.65 106.21 106.77 124,836
2017-12-08 110.00 110.00 106.87 107.23 163,589

» More Autodesk Stock Price History

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