ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019168.69172.31168.09172.15172.151,051,293
Apr 18, 2019168.35169.38164.81169.20169.201,634,600
Apr 17, 2019173.12173.40167.61168.03168.031,862,600
Apr 16, 2019173.00174.40171.34172.67172.671,516,600
Apr 15, 2019172.01173.22170.99172.77172.77984,600
Apr 12, 2019173.02173.44170.65171.87171.871,404,500
Apr 11, 2019171.32172.11170.03171.88171.881,601,300
Apr 10, 2019167.30170.91167.17170.46170.461,643,500
Apr 09, 2019166.15167.37165.56167.06167.061,214,000
Apr 08, 2019165.82166.93163.13166.74166.741,699,100
Apr 05, 2019166.04167.15165.14166.33166.331,259,100
Apr 04, 2019166.69168.00163.22165.05165.052,234,600
Apr 03, 2019165.55168.56165.00166.65166.652,655,600
Apr 02, 2019163.53164.85163.03164.35164.351,904,100
Apr 01, 2019158.22163.97157.29163.82163.823,886,200
Mar 29, 2019154.69155.94153.86155.82155.821,833,400
Mar 28, 2019153.74154.53151.20153.03153.031,483,500
Mar 27, 2019155.65156.10151.15153.10153.101,595,400
Mar 26, 2019155.49157.39154.86155.91155.911,511,400
Mar 25, 2019153.53155.55152.43154.69154.691,768,900
Mar 22, 2019158.00158.82153.94154.22154.221,858,300
Mar 21, 2019154.27159.04154.27158.82158.821,550,300
Mar 20, 2019156.00156.27152.36154.31154.311,805,700
Mar 19, 2019154.62156.12153.66155.10155.102,172,900
Mar 18, 2019153.29155.32152.33153.85153.851,925,200
Mar 15, 2019152.70154.68152.46153.28153.283,513,600
Mar 14, 2019153.05154.26151.93153.15153.152,233,800
Mar 13, 2019155.34157.09153.21153.38153.382,143,600
Mar 12, 2019154.36155.39152.88154.81154.811,418,600
Mar 11, 2019152.39155.28151.86154.04154.042,074,600
Mar 08, 2019150.29152.50149.50152.37152.371,692,100
Mar 07, 2019152.90153.97150.88152.77152.773,150,100
Mar 06, 2019154.76155.96152.04153.51153.511,803,500
Mar 05, 2019158.20158.20154.17154.71154.712,193,300
Mar 04, 2019161.00161.84153.25157.79157.794,197,500
Mar 01, 2019167.77169.05158.40159.77159.773,836,700
Feb 28, 2019164.07164.67162.59163.01163.012,233,300
Feb 27, 2019162.59164.32160.66164.28164.281,530,900
Feb 26, 2019163.78164.29161.71163.31163.311,576,000
Feb 25, 2019163.54166.29163.49163.94163.941,976,500
Feb 22, 2019160.87161.78160.19161.51161.51948,800
Feb 21, 2019159.64160.68158.85159.83159.831,050,500
Feb 20, 2019160.55161.49158.48159.80159.801,175,500
Feb 19, 2019160.43160.97159.00160.68160.681,758,600
Feb 15, 2019161.51161.51159.39160.35160.351,699,100
Feb 14, 2019158.84161.05158.01159.94159.941,470,400
Feb 13, 2019159.97161.10159.21160.03160.031,898,000
Feb 12, 2019156.40159.61155.89159.54159.541,738,900
Feb 11, 2019155.00156.27153.80154.57154.571,432,200
Feb 08, 2019149.12154.41149.12154.31154.311,407,900
Feb 07, 2019151.00151.93149.14150.56150.561,859,600
Feb 06, 2019152.16153.14150.79152.28152.281,325,800
Feb 05, 2019151.73153.69151.67152.42152.421,591,400
Feb 04, 2019149.06152.65149.00151.59151.591,717,500
Feb 01, 2019147.78149.56146.90149.07149.071,647,400
Jan 31, 2019146.20148.57145.86147.20147.201,416,300
Jan 30, 2019141.68146.06140.61146.00146.001,295,800
Jan 29, 2019140.92141.77139.01140.16140.16806,600
Jan 28, 2019140.65141.09138.74140.77140.771,314,600
Jan 25, 2019138.11142.48137.76142.08142.081,959,500
Jan 24, 2019136.02137.50135.24136.05136.052,117,900
Jan 23, 2019139.46141.14136.56137.49137.491,637,900
Jan 22, 2019140.28141.52138.12139.06139.062,015,500
Jan 18, 2019138.29141.84135.46141.73141.732,684,500
Jan 17, 2019134.63137.90134.26136.50136.502,127,900
Jan 16, 2019136.18137.50134.80135.30135.301,425,800
Jan 15, 2019131.88137.45131.88135.88135.881,574,000
Jan 14, 2019135.37136.18134.12134.75134.75906,300
Jan 11, 2019135.78137.50135.25136.74136.74903,200
Jan 10, 2019135.21137.53134.85136.71136.711,517,600
Jan 09, 2019134.72137.78133.41136.77136.771,770,500
Jan 08, 2019134.26135.70132.25133.87133.871,324,800
Jan 07, 2019128.27133.40128.15132.72132.721,634,600
Jan 04, 2019124.37129.37121.81128.28128.282,480,600
Jan 03, 2019126.49127.50121.12121.85121.852,564,700
Jan 02, 2019125.39129.64124.65128.96128.961,517,500
Dec 31, 2018129.19129.50127.18128.61128.611,394,800
Dec 28, 2018128.71130.11125.07127.23127.231,349,200
Dec 27, 2018122.66127.49121.26127.41127.411,850,900
Dec 26, 2018119.54125.93118.20125.93125.931,842,400
Dec 24, 2018118.72122.14117.72118.32118.321,642,000
Dec 21, 2018125.84126.70120.11120.30120.303,894,400
Dec 20, 2018127.64129.44121.04124.93124.932,581,600
Dec 19, 2018130.44134.82127.00128.13128.132,705,300
Dec 18, 2018128.36131.54128.29130.58130.581,878,600
Dec 17, 2018130.99131.95126.51127.27127.272,248,000
Dec 14, 2018133.60135.83130.99131.50131.501,463,100
Dec 13, 2018136.46138.95133.66135.57135.571,485,900
Dec 12, 2018137.50140.42136.22137.79137.791,772,700
Dec 11, 2018138.28138.98133.24133.87133.872,171,200
Dec 10, 2018132.43135.63130.50135.02135.021,657,300
Dec 07, 2018138.71139.87131.62132.57132.572,111,700
Dec 06, 2018136.36140.14133.30140.14140.142,588,300
Dec 04, 2018146.64148.85139.38139.84139.842,790,200
Dec 03, 2018148.03150.41146.53148.02148.022,913,400
Nov 30, 2018145.92146.50142.19144.50144.502,624,800
Nov 29, 2018141.95147.44141.95145.55145.553,248,100
Nov 28, 2018141.34145.21140.31143.16143.163,333,600
Nov 27, 2018137.34143.00136.63140.16140.163,639,800
Nov 26, 2018134.98139.10134.16138.80138.802,889,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...