U.S. Markets closed

Autodesk, Inc. (ADSK)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
107.75+0.97 (+0.91%)
At close: 4:00PM EDT
People also watch
ADBECTXSINTUCTSHSYMC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017106.40108.76105.30107.75107.753,656,100
Jun 22, 2017105.72107.26104.55106.78106.782,327,900
Jun 21, 2017105.88106.56104.82105.69105.692,645,600
Jun 20, 2017106.01107.11104.30104.93104.931,956,000
Jun 19, 2017105.60106.70105.16106.16106.162,481,500
Jun 16, 2017105.50105.92103.63104.88104.882,565,400
Jun 15, 2017104.77106.04103.48105.58105.581,824,800
Jun 14, 2017108.52108.65105.02106.20106.201,974,800
Jun 13, 2017107.60108.24105.17107.55107.552,269,800
Jun 12, 2017104.21108.62100.70107.44107.445,134,000
Jun 09, 2017111.16111.70103.62105.95105.953,025,600
Jun 08, 2017111.51111.95110.20111.12111.122,025,100
Jun 07, 2017111.38112.08110.60111.17111.172,030,100
Jun 06, 2017110.40112.27110.19111.45111.452,444,800
Jun 05, 2017112.74113.14110.23110.88110.884,008,000
Jun 02, 2017113.78113.88111.76112.91112.912,215,100
Jun 01, 2017111.72113.12110.94113.03113.032,322,600
May 31, 2017113.40113.92111.50111.77111.773,222,600
May 30, 2017112.80113.66112.26113.16113.162,560,300
May 26, 2017114.24114.42112.87113.03113.032,109,800
May 25, 2017112.97114.68112.97113.89113.892,539,700
May 24, 2017113.86114.06111.85112.48112.483,316,300
May 23, 2017113.25114.25112.43112.97112.972,638,300
May 22, 2017109.80114.02109.76113.36113.364,152,200
May 19, 2017108.00112.18106.87109.91109.9110,091,600
May 18, 201794.0496.2593.0795.8395.832,877,500
May 17, 201796.8797.9293.8793.9793.973,055,700
May 16, 201797.2498.0596.5598.0398.031,799,700
May 15, 201795.7397.2095.6996.6396.632,762,300
May 12, 201795.2795.6894.7695.3995.391,511,400
May 11, 201795.5095.9093.8795.4195.411,974,100
May 10, 201794.7596.3094.5495.8795.872,031,400
May 09, 201794.4195.3093.9994.7494.742,615,100
May 08, 201793.3793.6693.0893.3993.391,313,400
May 05, 201792.3293.4792.1893.2493.242,147,600
May 04, 201793.4193.9992.9393.2593.251,497,900
May 03, 201793.4293.9492.8593.3593.352,250,600
May 02, 201792.2293.4891.2993.4593.451,706,200
May 01, 201791.7592.7191.1791.9891.981,844,500
Apr 28, 201790.7790.7789.2090.0790.071,628,900
Apr 27, 201790.6690.7790.0490.6390.631,168,200
Apr 26, 201790.3190.5489.4490.2390.231,616,000
Apr 25, 201790.8090.8089.8190.3290.321,761,500
Apr 24, 201789.7090.9489.6490.1490.142,439,200
Apr 21, 201788.6388.8888.1088.5888.582,111,400
Apr 20, 201788.3088.8287.1688.4188.411,594,500
Apr 19, 201786.7988.5986.6087.9387.932,375,600
Apr 18, 201785.3986.5385.0886.4186.411,321,900
Apr 17, 201785.3786.2585.2985.9985.991,191,300
Apr 13, 201785.2086.1884.1084.9184.911,970,900
Apr 12, 201785.8786.6584.9985.6285.622,405,500
Apr 11, 201785.3586.0884.4885.9985.991,362,200
Apr 10, 201784.9185.8884.6285.6685.661,292,800
Apr 07, 201784.0784.9583.5584.7984.791,920,400
Apr 06, 201783.4984.7682.7084.0784.071,793,100
Apr 05, 201785.2785.7983.2483.5483.541,885,300
Apr 04, 201785.1685.9784.5884.9584.951,497,100
Apr 03, 201785.2487.1284.6685.3985.392,478,600
Mar 31, 201786.0286.9085.3786.4786.471,251,600
Mar 30, 201786.3887.2585.7886.3286.32945,600
Mar 29, 201785.3186.4784.9886.4086.401,841,000
Mar 28, 201785.4386.1085.1685.4785.471,086,800
Mar 27, 201785.4186.0683.8185.4485.441,774,200
Mar 24, 201786.0087.3985.5986.4886.482,059,500
Mar 23, 201784.6186.0784.2485.6985.692,238,300
Mar 22, 201783.9084.7283.0784.6084.601,567,000
Mar 21, 201786.5086.6483.5383.6483.642,565,900
Mar 20, 201786.2986.4885.5986.3286.321,194,100
Mar 17, 201787.1387.7286.0586.2286.222,446,100
Mar 16, 201788.6089.1585.9786.7386.738,109,100
Mar 15, 201786.6088.6985.9288.4088.402,365,800
Mar 14, 201786.6086.6085.4785.9185.911,396,000
Mar 13, 201785.4287.3285.3186.6986.692,412,600
Mar 10, 201784.8086.1884.6686.1286.122,404,300
Mar 09, 201783.2284.2982.5884.2484.241,935,600
Mar 08, 201782.5383.8581.8283.4683.462,235,200
Mar 07, 201782.3983.4481.7582.0782.072,293,000
Mar 06, 201784.3084.4682.5882.9482.942,571,400
Mar 03, 201787.0088.3584.9885.3285.324,617,000
Mar 02, 201788.7388.7387.0587.3287.324,309,400
Mar 01, 201787.3889.1886.4688.9388.932,501,900
Feb 28, 201787.8287.9085.9986.3086.301,973,200
Feb 27, 201787.4787.9586.5887.7487.741,535,200
Feb 24, 201786.5687.6985.6987.5587.551,370,200
Feb 23, 201786.6987.3785.9287.1087.101,368,000
Feb 22, 201786.8087.1486.1786.3886.381,349,900
Feb 21, 201787.0087.5286.7687.1587.151,910,200
Feb 17, 201784.7286.4983.7586.4086.401,816,300
Feb 16, 201784.6985.4683.8385.1485.141,829,900
Feb 15, 201784.2884.9483.5484.3684.362,200,800
Feb 14, 201784.2584.5982.8184.5484.544,043,500
Feb 13, 201783.6584.7282.9484.2884.284,004,600
Feb 10, 201783.9784.4682.3883.2383.231,695,100
Feb 09, 201784.3384.9183.1783.8883.881,808,400
Feb 08, 201784.4484.8982.5882.9382.932,182,300
Feb 07, 201782.2985.1181.8084.5084.502,975,400
Feb 06, 201784.4584.5582.3382.8282.821,925,000
Feb 03, 201783.5784.9783.1484.4184.411,822,400
Feb 02, 201780.8282.8780.0482.7682.761,116,900
Feb 01, 201781.0981.9680.3881.2881.281,440,900
*Close price adjusted for dividends and splits.
Loading more data...