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
2019-04-18 165.87 168.91 165.56 168.905 72,425
2019-04-17 170.54 170.97 167.74 167.97 101,748
2019-04-16 173.17 174.28 171.38 172.42 92,289
2019-04-15 171.87 173.02 171.02 172.90 42,937
2019-04-12 172.27 172.45 170.78 171.32 79,531
2019-04-11 170.81 171.76 170.33 171.66 60,657
2019-04-10 169.64 170.78 169.48 170.23 66,977
2019-04-09 167.25 167.26 166.19 166.84 40,074
2019-04-08 164.52 166.66 164.52 166.59 54,887
2019-04-05 166.86 166.86 165.99 166.14 72,938
2019-04-04 164.85 166.40 163.23 165.12 102,290
2019-04-03 166.64 168.33 166.16 166.46 137,258
2019-04-02 163.65 164.75 163.48 164.62 87,513
2019-04-01 159.39 163.90 159.39 163.69 142,698
2019-03-29 155.31 155.89 154.90 155.82 63,316
2019-03-28 153.89 154.07 151.87 153.01 97,778
2019-03-27 155.39 155.39 151.24 152.93 73,829
2019-03-26 156.53 157.18 155.06 155.87 48,480
2019-03-25 153.50 155.52 153.50 154.76 66,888
2019-03-22 157.68 157.68 154.07 154.19 78,882
2019-03-21 156.59 158.98 156.59 158.61 58,315
2019-03-20 154.10 156.09 152.50 154.44 72,171
2019-03-19 153.89 156.08 153.74 155.47 68,638
2019-03-18 154.26 154.72 152.53 154.47 51,084
2019-03-15 153.68 154.61 153.28 153.28 96,931
2019-03-14 153.74 154.23 153.15 153.23 99,720
2019-03-13 155.69 157.03 153.42 153.42 67,734
2019-03-12 153.27 155.36 153.27 154.75 52,952
2019-03-11 153.68 155.21 153.34 154.05 92,172
2019-03-08 149.30 152.13 149.30 152.13 80,966

» More Autodesk Stock Price History

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