UK Markets open in 2 hrs 31 mins

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
286.42+3.23 (+1.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021286.70293.00284.50288.75288.75181,900,000
02 Sept 2021306.50306.84285.35287.47287.47547,570,000
01 Sept 2021311.80315.46300.79303.24303.24308,540,000
31 Aug 2021313.13314.29309.11310.09310.09156,700,000
30 Aug 2021316.94318.72310.16313.39313.39141,190,000
27 Aug 2021314.23318.23310.15315.64315.64184,040,000
26 Aug 2021317.20324.00308.02310.19310.19548,380,000
25 Aug 2021342.52343.56339.33342.27342.27148,740,000
24 Aug 2021338.98344.39338.48341.07341.07103,220,000
23 Aug 2021336.00338.28334.02336.76336.76125,290,000
20 Aug 2021331.65335.27330.55334.38334.3886,010,000
19 Aug 2021322.70332.37322.46330.35330.35122,630,000
18 Aug 2021323.57326.06322.23323.52323.5291,340,000
17 Aug 2021328.56328.89322.58324.70324.70108,650,000
16 Aug 2021332.31332.67326.65330.18330.1892,410,000
13 Aug 2021333.94334.00330.25332.78332.7875,440,000
12 Aug 2021327.40332.42325.58332.05332.0588,440,000
11 Aug 2021332.00333.57325.35328.64328.64102,110,000
10 Aug 2021332.85335.67328.77331.28331.2887,490,000
09 Aug 2021333.18333.88330.29332.77332.7776,300,000
06 Aug 2021327.46334.06326.67332.77332.7785,690,000
05 Aug 2021331.10331.50326.75328.82328.82134,280,000
04 Aug 2021328.00331.12326.02329.09329.09134,180,000
03 Aug 2021323.03328.19320.85327.61327.611,043,200
02 Aug 2021------
30 Jul 2021318.30321.73317.01321.13321.131,311,500
29 Jul 2021313.68322.68312.68320.50320.501,457,500
28 Jul 2021309.41314.09306.07313.13313.131,024,400
27 Jul 2021314.04314.37304.31308.25308.251,076,600
26 Jul 2021312.00313.96309.81313.62313.62903,700
23 Jul 2021310.19314.92309.30312.65312.651,066,800
22 Jul 2021302.87309.33302.05308.51308.511,083,300
21 Jul 2021294.82302.11294.42301.78301.78867,800
20 Jul 2021287.90298.64285.92296.12296.121,169,600
19 Jul 2021289.58290.00284.42287.31287.311,048,100
16 Jul 2021296.78297.63293.08293.33293.33698,000
15 Jul 2021297.48298.00292.06294.79294.79839,800
14 Jul 2021298.50300.73296.14297.10297.101,052,500
13 Jul 2021292.44297.22290.93296.42296.421,051,100
12 Jul 2021297.62298.70290.31291.93291.93888,500
09 Jul 2021294.03296.96290.49295.38295.381,027,800
08 Jul 2021292.30296.13290.04294.47294.471,180,900
07 Jul 2021296.65299.21293.46296.11296.11999,300
06 Jul 2021298.19301.00294.12295.60295.601,446,400
02 Jul 2021295.03298.31295.03297.74297.74667,400
01 Jul 2021291.78295.22290.61293.70293.70757,900
30 Jun 2021296.67296.87290.93291.90291.90977,800
29 Jun 2021292.36298.14290.13297.74297.741,146,400
28 Jun 2021290.22295.00289.27293.36293.36994,300
25 Jun 2021288.86289.90285.60288.74288.741,943,400
24 Jun 2021286.71289.10285.88286.96286.96817,300
23 Jun 2021286.61286.65282.68283.67283.67922,900
22 Jun 2021283.46286.41282.79286.07286.07881,100
21 Jun 2021278.47283.50275.87283.22283.221,189,900
18 Jun 2021275.52281.13275.01277.98277.981,627,600
17 Jun 2021272.16278.80271.15276.34276.341,893,900
16 Jun 2021277.00278.32271.25273.71273.711,207,900
15 Jun 2021281.26281.71275.97276.76276.761,151,700
14 Jun 2021278.29281.28276.76280.52280.521,177,000
11 Jun 2021278.50281.36277.13277.51277.51985,700
10 Jun 2021275.31280.11274.34277.50277.501,444,300
09 Jun 2021280.99280.99275.21275.50275.501,245,800
08 Jun 2021281.99283.39278.26278.66278.66808,800
07 Jun 2021283.97283.97276.11278.89278.891,431,400
04 Jun 2021277.97285.33275.86284.78284.781,138,800
03 Jun 2021276.15278.67271.70274.47274.471,468,600
02 Jun 2021280.84284.00278.35279.67279.67937,600
01 Jun 2021287.00287.41280.01281.30281.301,205,900
28 May 2021287.00291.50282.15285.86285.861,948,500
27 May 2021290.25291.17284.80286.67286.672,369,800
26 May 2021288.72293.49288.09292.51292.511,192,200
25 May 2021288.28291.48287.06289.47289.471,119,900
24 May 2021285.29288.52283.83287.48287.48923,100
21 May 2021283.63285.00279.33281.68281.68996,300
20 May 2021275.21282.97275.21281.16281.16971,200
19 May 2021267.63274.71266.79273.97273.97821,300
18 May 2021276.35276.98272.56272.75272.75812,000
17 May 2021275.00275.61270.35274.78274.78755,100
14 May 2021272.52278.82270.16277.63277.631,154,300
13 May 2021270.94273.70267.22269.72269.721,289,700
12 May 2021271.95275.09267.34269.54269.54984,100
11 May 2021269.00280.56265.75277.42277.42933,200
10 May 2021285.89286.00275.88276.05276.05839,200
07 May 2021285.66292.64283.90285.76285.76799,600
06 May 2021280.49284.72277.79284.35284.351,131,000
05 May 2021280.21282.00277.68281.08281.08839,400
04 May 2021284.23284.23274.50279.73279.731,052,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...