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
2019-06-19 165.57 166.63 165.19 166.245 123,746
2019-06-18 163.15 163.15 161.55 161.88 100,587
2019-06-17 157.69 158.67 157.29 157.29 66,971
2019-06-14 158.29 158.725 156.32 158.14 97,667
2019-06-13 163.01 163.23 161.79 161.79 45,894
2019-06-12 161.92 163.65 161.92 163.65 59,943
2019-06-11 166.33 166.33 162.12 163.18 72,598
2019-06-10 166.31 167.57 165.14 165.16 94,559
2019-06-07 163.67 165.90 163.67 165.37 89,421
2019-06-06 158.92 161.32 158.81 161.13 64,410
2019-06-05 159.49 161.34 158.52 161.23 74,475
2019-06-04 157.69 159.93 156.63 159.56 122,856
2019-06-03 159.10 160.08 153.76 154.14 161,335
2019-05-31 160.68 162.21 160.68 161.16 105,541
2019-05-30 162.78 163.07 161.55 162.60 58,209
2019-05-29 161.29 162.12 159.91 161.47 102,137
2019-05-28 162.73 162.85 160.99 161.32 123,551
2019-05-24 159.31 163.23 158.75 161.07 393,547
2019-05-23 169.23 170.63 167.24 169.56 122,302
2019-05-22 174.92 174.92 173.32 174.32 59,259
2019-05-21 172.68 174.86 172.68 174.30 85,570
2019-05-20 170.13 172.52 170.13 170.59 99,837
2019-05-17 175.45 177.45 173.89 174.51 68,465
2019-05-16 177.60 178.16 176.58 176.61 67,047
2019-05-15 172.345 173.83 172.345 173.35 85,208
2019-05-14 170.05 170.69 168.74 170.26 66,228
2019-05-13 167.61 168.46 164.77 165.10 77,830
2019-05-10 170.35 173.94 168.04 173.03 79,243
2019-05-09 167.50 171.89 167.50 171.48 68,438
2019-05-08 170.99 172.72 170.14 171.96 54,159

» More Autodesk Stock Price History

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