U.S. Markets closed

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
272.81+1.57 (+0.58%)
At close: 1:00PM EST

273.34 +0.53 (0.19%)
After hours: 1:10PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020272.19276.48270.51272.81272.81857,136
Nov 25, 2020260.99282.49260.01271.24271.243,128,300
Nov 24, 2020257.72260.89256.60258.97258.971,587,500
Nov 23, 2020255.57257.95251.60257.25257.251,337,400
Nov 20, 2020256.73260.60254.09254.89254.891,458,500
Nov 19, 2020250.24259.66250.24256.88256.881,077,600
Nov 18, 2020252.39255.13250.53252.22252.22908,600
Nov 17, 2020249.24253.67247.62252.71252.711,015,400
Nov 16, 2020249.37251.56246.86248.79248.791,087,500
Nov 13, 2020254.40256.91248.63251.00251.001,518,600
Nov 12, 2020247.98253.03244.69245.71245.711,004,500
Nov 11, 2020252.84257.41244.30246.79246.792,067,600
Nov 10, 2020259.38259.98245.88247.22247.221,615,300
Nov 09, 2020274.24276.68262.26262.61262.612,361,800
Nov 06, 2020255.38261.60253.25259.41259.41819,100
Nov 05, 2020254.26260.50252.35255.92255.921,467,400
Nov 04, 2020257.41257.83241.46245.89245.892,779,300
Nov 03, 2020244.38250.46241.84248.31248.311,045,600
Nov 02, 2020237.20242.57236.21240.74240.741,728,400
Oct 30, 2020240.13241.50233.32235.54235.541,514,600
Oct 29, 2020238.33245.72238.11242.84242.841,043,000
Oct 28, 2020246.21246.38236.70237.62237.621,357,100
Oct 27, 2020251.01253.87250.27250.60250.601,008,800
Oct 26, 2020251.59254.65246.40249.13249.131,256,900
Oct 23, 2020253.27254.65249.90254.42254.42640,600
Oct 22, 2020254.52255.64247.02252.76252.761,033,300
Oct 21, 2020257.39259.69253.10254.01254.01872,700
Oct 20, 2020261.41262.58257.17257.34257.341,715,500
Oct 19, 2020262.67268.44258.59259.94259.942,330,500
Oct 16, 2020253.21261.45253.17259.97259.972,288,700
Oct 15, 2020244.00253.96242.12252.03252.032,635,800
Oct 14, 2020246.88250.74244.53246.70246.701,414,700
Oct 13, 2020242.75247.87242.39244.09244.091,374,500
Oct 12, 2020243.46246.12239.92242.12242.121,988,000
Oct 09, 2020234.38238.14233.32237.50237.501,794,400
Oct 08, 2020237.23238.00232.26234.31234.311,382,100
Oct 07, 2020229.31234.21229.31233.01233.011,039,100
Oct 06, 2020228.32231.57226.50228.01228.01979,900
Oct 05, 2020226.86230.13225.04228.93228.93915,700
Oct 02, 2020228.77231.14223.51225.56225.561,253,300
Oct 01, 2020232.76238.61232.75233.96233.961,438,800
Sep 30, 2020232.29236.71228.95231.01231.011,466,000
Sep 29, 2020232.51234.38230.57232.92232.92951,100
Sep 28, 2020232.50234.34229.10232.15232.15995,900
Sep 25, 2020221.18228.97219.92227.80227.801,054,700
Sep 24, 2020219.49223.90215.83220.96220.961,147,900
Sep 23, 2020228.60230.33221.05221.87221.87901,900
Sep 22, 2020229.41230.08225.72229.56229.56841,100
Sep 21, 2020220.80227.76218.51227.64227.641,205,500
Sep 18, 2020228.32229.34219.89225.13225.132,034,100
Sep 17, 2020225.50227.51220.43226.97226.971,884,400
Sep 16, 2020236.41237.59230.33230.76230.761,092,500
Sep 15, 2020231.48240.05231.09235.87235.871,969,700
Sep 14, 2020231.03232.90228.23229.83229.831,276,800
Sep 11, 2020228.18231.34223.27227.48227.48992,200
Sep 10, 2020234.00239.01226.95228.20228.202,128,600
Sep 09, 2020227.61234.98225.59232.78232.782,018,100
Sep 08, 2020224.16230.19223.92224.36224.361,845,600
Sep 04, 2020240.53244.44228.18233.88233.882,704,600
Sep 03, 2020256.81256.81239.23242.09242.092,497,700
Sep 02, 2020255.48261.94254.15261.35261.352,373,900
Sep 01, 2020247.99253.70244.67253.51253.511,413,400
Aug 31, 2020246.33247.98242.55245.70245.701,210,700
Aug 28, 2020244.85250.50244.85247.39247.39999,000
Aug 27, 2020250.19250.19241.74243.11243.111,137,800
Aug 26, 2020246.66253.26237.19248.21248.213,075,800
Aug 25, 2020249.02254.35246.40252.24252.241,555,100
Aug 24, 2020250.10253.47249.66251.80251.801,227,100
Aug 21, 2020249.33249.93245.27248.27248.271,088,300
Aug 20, 2020240.44250.62239.45249.15249.151,080,500
Aug 19, 2020244.40244.98239.17241.42241.421,250,700
Aug 18, 2020241.94246.33240.26242.69242.691,482,500
Aug 17, 2020236.30239.35235.65239.00239.00919,800
Aug 14, 2020237.92239.63233.46234.35234.35786,200
Aug 13, 2020232.88243.25232.57238.19238.191,200,700
Aug 12, 2020229.30233.87229.30231.57231.57905,100
Aug 11, 2020231.17232.79227.55228.79228.79927,500
Aug 10, 2020236.40236.93227.52231.88231.881,307,700
Aug 07, 2020242.47242.47233.20236.24236.241,042,900
Aug 06, 2020243.64244.50239.24243.57243.57735,900
Aug 05, 2020240.07246.36235.24243.20243.201,292,700
Aug 04, 2020239.29241.87236.73239.90239.90973,700
Aug 03, 2020239.42240.46235.84239.48239.481,269,300
Jul 31, 2020238.36238.36231.50236.43236.431,144,200
Jul 30, 2020235.29237.65231.42236.10236.10712,800
Jul 29, 2020236.58240.12236.58238.61238.61503,000
Jul 28, 2020238.53240.60234.14234.58234.58623,900
Jul 27, 2020234.96239.97233.31239.69239.69731,100
Jul 24, 2020234.14236.03230.24232.88232.881,007,600
Jul 23, 2020241.29245.16235.73237.34237.341,176,600
Jul 22, 2020241.40243.91239.06240.74240.74515,000
Jul 21, 2020246.64247.30237.34239.69239.69987,800
Jul 20, 2020239.05246.96237.43246.04246.041,050,200
Jul 17, 2020235.80238.06232.67237.70237.701,102,400
Jul 16, 2020233.86235.39229.25234.03234.031,029,200
Jul 15, 2020236.00237.16231.50235.58235.581,112,300
Jul 14, 2020228.86234.68226.55234.60234.602,459,300
Jul 13, 2020246.17246.73231.26231.86231.862,030,600
Jul 10, 2020248.22248.89243.00244.24244.241,142,900
Jul 09, 2020250.30251.39242.07248.20248.201,594,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...