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
2017-11-17 126.86 127.79 125.99 127.48 79,227
2017-11-16 125.00 126.66 124.83 126.66 73,950
2017-11-15 123.81 124.97 122.73 123.96 67,545
2017-11-14 124.00 124.70 123.31 123.73 81,060
2017-11-13 124.03 124.98 122.95 124.41 59,637
2017-11-10 122.01 123.20 121.81 123.20 44,089
2017-11-09 122.58 122.76 120.28 122.41 70,547
2017-11-08 123.50 124.18 123.28 123.93 34,944
2017-11-07 124.26 124.26 122.69 123.22 41,653
2017-11-06 124.91 124.91 123.21 123.85 62,364
2017-11-03 125.06 125.48 124.65 124.70 71,104
2017-11-02 123.99 125.23 123.99 124.82 94,449
2017-11-01 124.75 125.46 123.52 124.76 88,300
2017-10-31 124.15 124.99 123.56 124.89 91,452
2017-10-30 122.89 124.26 122.89 124.03 123,431
2017-10-27 121.84 123.81 121.84 123.81 89,517
2017-10-26 120.76 121.74 119.86 121.49 44,940
2017-10-25 118.87 120.18 118.10 119.85 53,508
2017-10-24 118.69 119.56 118.21 119.17 77,060
2017-10-23 121.34 121.34 119.04 119.13 100,365
2017-10-20 120.04 121.77 120.04 121.01 97,225
2017-10-19 118.66 119.20 117.72 119.12 63,249
2017-10-18 118.58 118.82 117.82 118.55 47,132
2017-10-17 119.70 119.70 118.18 118.61 39,874
2017-10-16 119.80 119.97 118.81 119.19 45,158
2017-10-13 119.77 119.77 118.52 119.54 56,635
2017-10-12 118.70 119.74 118.63 118.97 70,154
2017-10-11 117.25 118.49 117.06 118.49 53,212
2017-10-10 117.34 117.41 116.39 116.99 75,840
2017-10-09 116.97 117.48 116.65 117.03 58,085

» More Autodesk Stock Price History

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