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
2020-09-22 227.57 229.71 226.40 229.30 28,654
2020-09-21 219.14 227.46 218.85 227.46 93,435
2020-09-18 227.45 227.45 220.93 224.81 83,487
2020-09-17 224.96 227.01 220.50 226.30 97,831
2020-09-16 233.81 235.55 230.66 230.66 33,254
2020-09-15 236.10 239.90 234.20 235.36 66,957
2020-09-14 229.97 232.82 228.77 229.85 52,020
2020-09-11 229.77 230.98 223.83 226.90 35,370
2020-09-10 238.22 238.76 227.57 228.78 104,657
2020-09-09 229.18 234.625 228.90 233.225 128,428
2020-09-08 229.92 229.92 224.29 224.30 82,969
2020-09-04 234.90 236.23 228.48 234.42 97,440
2020-09-03 250.90 250.90 239.72 241.65 91,761
2020-09-02 256.59 261.71 254.23 261.37 80,565
2020-09-01 252.17 253.43 248.31 253.24 62,148
2020-08-31 243.14 246.73 243.14 246.29 33,114
2020-08-28 247.39 247.39 245.225 246.99 55,587
2020-08-27 245.37 247.36 242.52 243.79 55,472
2020-08-26 238.29 252.98 238.29 248.97 141,250
2020-08-25 252.68 253.94 250.79 251.94 83,633
2020-08-24 251.66 252.08 249.77 251.44 42,671
2020-08-21 247.38 248.71 246.61 247.95 42,813
2020-08-20 242.74 250.34 242.74 249.42 47,354
2020-08-19 240.72 244.50 240.72 241.27 64,435
2020-08-18 244.10 245.95 241.89 242.89 67,586
2020-08-17 238.42 239.29 237.53 239.02 28,779
2020-08-14 234.25 235.42 233.61 234.51 20,483
2020-08-13 240.18 243.16 237.92 238.08 57,678
2020-08-12 233.34 233.83 230.38 231.63 29,438
2020-08-11 229.13 232.66 228.38 228.38 40,584

» More Autodesk Stock Price History

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