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
2020-06-05 230.72 234.32 230.31 233.60 180,672
2020-06-04 226.51 227.195 223.94 225.02 152,261
2020-06-03 222.53 227.13 222.51 226.62 129,596
2020-06-02 215.71 218.63 212.90 218.63 167,592
2020-06-01 211.97 221.13 211.97 219.38 226,798
2020-05-29 201.95 210.42 200.56 210.42 298,754
2020-05-28 201.46 208.09 200.45 203.89 284,323
2020-05-27 197.59 199.55 193.32 199.55 194,118
2020-05-26 203.15 203.59 199.15 199.36 141,682
2020-05-22 193.70 196.57 193.16 195.64 103,714
2020-05-21 196.09 196.09 194.21 194.76 101,464
2020-05-20 197.10 197.40 194.47 196.59 88,376
2020-05-19 194.44 198.75 193.89 195.22 147,998
2020-05-18 186.76 190.22 186.76 190.22 110,064
2020-05-15 178.06 181.04 176.94 180.32 99,185
2020-05-14 171.02 177.76 171.02 177.28 128,295
2020-05-13 181.74 182.56 173.91 176.62 134,392
2020-05-12 183.81 187.10 181.71 181.71 94,170
2020-05-11 184.58 185.96 183.49 184.26 121,940
2020-05-08 186.48 186.76 183.44 183.85 80,270
2020-05-07 181.97 186.06 181.97 183.83 137,583
2020-05-06 181.39 184.71 181.14 181.14 91,911
2020-05-05 182.56 184.57 180.17 181.11 72,100
2020-05-04 176.19 179.06 175.55 177.36 96,786
2020-05-01 177.70 177.99 172.38 174.68 173,184
2020-04-30 188.09 189.35 185.24 187.43 81,862
2020-04-29 186.94 189.75 185.80 188.06 143,245
2020-04-28 179.53 179.69 176.46 177.56 147,313
2020-04-27 184.94 185.15 182.68 183.35 125,610
2020-04-24 176.93 180.60 175.56 180.04 69,230

» More Autodesk Stock Price History

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