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
2018-04-20 132.06 132.06 129.02 129.82 68,997
2018-04-19 132.16 133.86 131.59 132.37 72,695
2018-04-18 132.97 134.71 132.18 133.84 95,240
2018-04-17 131.39 133.60 130.99 132.51 96,452
2018-04-16 130.49 130.97 128.90 129.98 87,499
2018-04-13 133.53 133.53 128.13 129.51 97,972
2018-04-12 131.48 132.90 131.36 132.18 81,200
2018-04-11 130.62 132.56 130.20 130.78 92,308
2018-04-10 129.22 132.26 128.40 132.06 142,660
2018-04-09 126.72 128.96 126.55 127.87 102,905
2018-04-06 125.72 127.81 125.02 126.21 224,154
2018-04-05 128.00 128.99 127.15 128.36 82,894
2018-04-03 124.30 125.17 122.37 124.34 145,145
2018-04-02 124.54 125.57 121.04 122.77 186,018
2018-03-29 125.59 128.01 123.96 125.74 301,844
2018-03-28 128.00 128.98 124.75 124.845 250,365
2018-03-27 133.70 134.39 127.65 127.80 216,536
2018-03-26 132.38 134.40 130.09 134.40 127,397
2018-03-23 131.27 131.74 128.14 128.14 193,139
2018-03-22 135.80 135.80 131.29 131.54 170,856
2018-03-21 135.73 137.10 135.31 136.03 121,156
2018-03-20 134.65 136.27 134.56 134.61 101,930
2018-03-19 134.88 135.00 132.19 133.97 122,398
2018-03-16 138.64 138.83 135.54 136.26 82,042
2018-03-15 136.43 137.90 135.42 136.77 65,268
2018-03-14 135.88 137.52 135.12 136.17 107,826
2018-03-13 139.43 139.43 135.39 135.81 164,999
2018-03-12 140.08 140.75 138.59 138.59 136,894
2018-03-09 139.33 139.60 137.73 139.25 207,567
2018-03-08 137.01 137.25 134.32 137.25 313,117

» More Autodesk Stock Price History

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