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
2018-10-17 139.85 142.04 138.99 142.04 97,671
2018-10-16 137.99 141.49 137.99 141.19 168,318
2018-10-15 133.87 136.42 132.96 134.93 157,761
2018-10-12 139.09 139.73 135.53 138.78 287,777
2018-10-11 132.72 133.72 129.48 131.36 205,916
2018-10-10 136.66 137.06 133.89 133.89 212,913
2018-10-09 146.69 147.49 142.80 142.80 175,216
2018-10-08 151.995 152.12 145.25 146.41 193,384
2018-10-05 152.95 153.16 150.50 152.34 151,580
2018-10-04 152.84 153.79 149.91 152.05 307,815
2018-10-03 155.40 155.465 154.45 154.99 72,529
2018-10-02 155.47 155.66 153.28 153.72 95,305
2018-10-01 155.48 155.90 155.24 155.45 77,693
2018-09-28 156.41 156.55 155.36 156.03 43,396
2018-09-27 155.36 155.84 154.94 155.55 61,212
2018-09-26 155.24 156.11 154.63 154.65 64,444
2018-09-25 154.46 155.55 154.30 155.39 87,216
2018-09-24 152.75 153.64 152.54 152.62 69,466
2018-09-21 153.225 153.225 151.72 151.99 112,008
2018-09-20 152.68 153.79 152.48 153.23 188,288
2018-09-19 146.00 148.43 146.00 148.41 92,358
2018-09-18 146.87 150.44 146.87 148.71 160,675
2018-09-17 150.89 151.18 146.44 146.44 140,473
2018-09-14 151.74 153.08 151.00 151.45 99,105
2018-09-13 152.06 153.94 151.16 151.42 61,649
2018-09-12 150.43 150.83 147.78 150.79 65,467
2018-09-11 150.56 151.52 150.17 150.92 58,299
2018-09-10 150.11 151.17 148.83 150.66 210,125
2018-09-07 147.25 150.75 147.25 148.98 90,301
2018-09-06 149.41 149.89 147.35 148.90 69,401

» More Autodesk Stock Price History

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