ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019169.28169.28162.92163.16163.162,100,723
Jun 24, 2019171.37171.83168.29168.50168.502,507,700
Jun 21, 2019169.33171.68169.00170.89170.893,079,900
Jun 20, 2019169.03171.11167.89169.45169.452,739,900
Jun 19, 2019163.01166.79162.35165.63165.632,892,600
Jun 18, 2019159.87163.38159.27161.90161.901,427,800
Jun 17, 2019158.39158.81157.09157.38157.381,423,300
Jun 14, 2019161.85163.00156.22158.16158.161,573,800
Jun 13, 2019164.54164.88161.77162.32162.321,121,400
Jun 12, 2019163.46163.81161.72163.77163.77901,800
Jun 11, 2019166.94167.93162.03163.20163.201,363,600
Jun 10, 2019166.38168.15164.99165.12165.121,504,300
Jun 07, 2019162.04166.00161.67165.30165.301,388,900
Jun 06, 2019161.09161.48158.37161.16161.161,236,500
Jun 05, 2019162.32162.56158.45161.31161.311,229,200
Jun 04, 2019157.58160.05155.81159.91159.911,877,000
Jun 03, 2019161.42161.77153.55154.82154.822,980,100
May 31, 2019160.00162.47159.79160.91160.911,862,900
May 30, 2019161.87163.56161.31162.62162.621,110,100
May 29, 2019160.00162.29159.26161.52161.522,439,300
May 28, 2019161.52165.35160.70161.09161.093,036,900
May 24, 2019160.68165.18158.51161.22161.226,108,900
May 23, 2019170.01173.74167.14169.54169.542,521,800
May 22, 2019173.87175.47173.24174.03174.031,257,000
May 21, 2019172.76174.94172.23174.23174.231,478,600
May 20, 2019172.43172.83168.31170.61170.611,717,800
May 17, 2019174.97177.70173.89174.33174.331,276,100
May 16, 2019174.15178.42173.76176.68176.681,261,200
May 15, 2019168.17173.93168.17173.32173.321,475,000
May 14, 2019166.73170.75166.14169.96169.961,339,700
May 13, 2019168.05170.71164.60164.93164.931,802,100
May 10, 2019170.64174.19167.81173.77173.771,302,200
May 09, 2019169.23172.01167.46171.42171.421,267,600
May 08, 2019170.34172.79169.72171.51171.511,097,200
May 07, 2019173.00174.21168.87170.72170.721,725,400
May 06, 2019171.80175.51169.80175.28175.281,271,000
May 03, 2019174.72176.88174.06176.70176.70959,600
May 02, 2019173.64174.66171.33173.36173.36996,700
May 01, 2019178.93178.95173.90173.97173.971,292,200
Apr 30, 2019176.67178.42175.38178.21178.211,072,200
Apr 29, 2019177.29178.56176.35176.68176.681,188,500
Apr 26, 2019175.37177.11174.31176.99176.991,263,700
Apr 25, 2019176.76177.48172.92175.32175.321,415,500
Apr 24, 2019175.04177.37175.04176.31176.311,168,800
Apr 23, 2019173.00176.21172.50175.28175.281,889,400
Apr 22, 2019168.69172.31167.90172.15172.151,245,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...