UK Markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
277.51+0.01 (+0.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 2021292.99293.50286.07287.50287.50644,600
30 Apr 2021294.55295.47290.50291.91291.91732,200
29 Apr 2021301.50301.50293.79296.28296.28906,900
28 Apr 2021298.07299.56296.18299.23299.23908,300
27 Apr 2021299.41299.97294.25297.87297.87812,700
26 Apr 2021294.67300.76294.40299.34299.34833,400
23 Apr 2021289.47296.57289.12295.27295.271,073,500
22 Apr 2021287.54292.24285.72288.00288.001,721,000
21 Apr 2021285.76289.73284.15288.87288.87893,500
20 Apr 2021288.16289.05282.82286.36286.36967,300
19 Apr 2021297.27299.46288.85290.20290.20939,200
16 Apr 2021300.18301.36296.58300.16300.16861,100
15 Apr 2021299.78303.69298.22298.86298.861,103,500
14 Apr 2021297.24301.41293.79294.35294.35881,100
13 Apr 2021295.34298.66293.12295.35295.351,007,800
12 Apr 2021294.00296.25293.00294.50294.501,378,600
09 Apr 2021292.56297.90290.38297.57297.571,032,700
08 Apr 2021290.00297.76288.65293.43293.431,220,400
07 Apr 2021286.83287.59283.24286.12286.12718,700
06 Apr 2021286.86288.63284.65285.50285.50898,400
05 Apr 2021285.74289.42284.29288.32288.32950,800
01 Apr 2021277.84285.64277.84283.90283.901,509,400
31 Mar 2021269.79279.66269.65277.15277.151,666,100
30 Mar 2021268.18271.90264.47268.43268.43904,400
29 Mar 2021266.97273.10265.50270.78270.781,311,200
26 Mar 2021261.35269.22260.88269.01269.011,642,200
25 Mar 2021262.21263.34257.32262.19262.19906,200
24 Mar 2021270.00270.97262.97263.18263.181,191,700
23 Mar 2021268.91274.83267.01269.00269.001,313,600
22 Mar 2021261.03269.29261.03265.96265.961,863,400
19 Mar 2021261.79265.21258.85261.50261.502,320,400
18 Mar 2021265.56271.00263.14263.44263.441,355,700
17 Mar 2021272.02275.31265.09272.84272.841,092,200
16 Mar 2021275.21277.70272.01275.01275.011,041,300
15 Mar 2021267.98273.75266.30273.02273.02864,900
12 Mar 2021270.07272.00264.40268.11268.11926,000
11 Mar 2021270.92276.00269.02274.36274.362,029,300
10 Mar 2021269.76271.75262.32263.64263.641,420,700
09 Mar 2021262.24266.43260.03263.97263.972,708,400
08 Mar 2021265.21268.28252.60253.10253.101,623,200
05 Mar 2021270.33270.33255.02267.39267.391,835,500
04 Mar 2021266.80273.28263.02265.44265.441,812,600
03 Mar 2021275.70276.82267.04269.30269.301,409,100
02 Mar 2021285.55286.90277.33277.92277.921,267,200
01 Mar 2021279.86284.72278.07284.27284.271,831,000
26 Feb 2021283.45291.98274.82276.00276.002,529,200
25 Feb 2021294.81298.77282.25284.03284.031,489,300
24 Feb 2021281.33299.15280.62298.91298.911,397,400
23 Feb 2021292.41293.52284.56290.25290.251,487,200
22 Feb 2021301.46303.15297.67297.70297.70954,500
19 Feb 2021301.74310.05301.11305.40305.401,208,100
18 Feb 2021299.00301.78292.86300.72300.721,264,600
17 Feb 2021306.10307.19296.44302.52302.52891,000
16 Feb 2021307.95316.31307.30308.22308.221,571,900
12 Feb 2021297.93305.50295.32305.14305.141,529,900
11 Feb 2021304.49305.48298.32300.21300.211,612,300
10 Feb 2021305.56306.20299.65301.71301.711,195,600
09 Feb 2021308.15308.15302.77304.50304.501,399,900
08 Feb 2021308.33310.07302.12302.81302.81945,200
05 Feb 2021302.99307.86301.88305.86305.861,086,200
04 Feb 2021294.36300.67291.72300.49300.49930,900
03 Feb 2021294.45295.94292.73292.85292.85856,000
02 Feb 2021288.62296.77288.62294.61294.611,146,100
01 Feb 2021280.41287.73279.33286.32286.321,159,900
29 Jan 2021281.68283.63274.63277.43277.431,611,200
28 Jan 2021277.16289.40276.70284.22284.221,752,700
27 Jan 2021285.32285.32272.70273.47273.472,714,700
26 Jan 2021294.00295.94291.32291.75291.752,134,200
25 Jan 2021301.76302.49289.52293.64293.642,697,900
22 Jan 2021303.00306.50296.51299.17299.172,590,200
21 Jan 2021309.24309.96305.34306.46306.462,004,300
20 Jan 2021311.52315.26307.42308.58308.581,794,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...