ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019146.75146.80145.46145.59145.591,118,137
Aug 16, 2019144.71145.32143.54144.13144.131,951,800
Aug 15, 2019144.99144.99141.46142.92142.923,180,500
Aug 14, 2019148.52148.67143.61146.92146.922,198,600
Aug 13, 2019148.59154.52148.14151.81151.811,795,400
Aug 12, 2019149.53150.36147.85148.87148.872,584,800
Aug 09, 2019151.04152.67149.46151.34151.341,888,200
Aug 08, 2019146.48152.22146.19152.09152.093,198,600
Aug 07, 2019141.88144.96140.64144.17144.171,790,600
Aug 06, 2019145.26146.67142.06143.67143.672,234,200
Aug 05, 2019143.58144.05141.06143.57143.573,382,200
Aug 02, 2019153.23154.27146.10147.76147.763,830,700
Aug 01, 2019156.12158.83153.03153.47153.472,680,300
Jul 31, 2019160.28160.60154.29156.17156.171,676,100
Jul 30, 2019162.08162.85160.01160.29160.291,036,500
Jul 29, 2019168.31168.62160.70162.77162.771,930,100
Jul 26, 2019170.23171.51167.77167.99167.991,159,200
Jul 25, 2019171.91172.76167.15169.92169.921,591,000
Jul 24, 2019169.02173.95167.93173.51173.511,086,400
Jul 23, 2019171.45171.45167.97169.74169.74952,300
Jul 22, 2019170.31172.27170.09170.36170.361,072,300
Jul 19, 2019173.30174.35169.21169.31169.311,155,900
Jul 18, 2019170.68173.63170.57172.38172.38904,300
Jul 17, 2019170.65172.02169.77171.62171.621,102,600
Jul 16, 2019174.02174.66170.67171.01171.011,076,000
Jul 15, 2019174.90174.90172.70173.71173.71812,500
Jul 12, 2019174.46174.46170.93174.19174.191,224,400
Jul 11, 2019173.11174.80171.50173.33173.331,111,200
Jul 10, 2019172.51175.28172.00172.74172.741,419,100
Jul 09, 2019168.77171.43168.26171.35171.351,257,400
Jul 08, 2019170.75171.39168.77169.87169.871,766,300
Jul 05, 2019170.39172.34169.44172.23172.231,233,400
Jul 03, 2019170.36172.18168.84172.00172.00852,800
Jul 02, 2019169.11170.32168.40170.10170.10862,200
Jul 01, 2019166.99170.06165.52169.29169.292,262,200
Jun 28, 2019166.12166.36162.87162.90162.904,849,700
Jun 27, 2019163.15166.07162.78165.25165.251,624,000
Jun 26, 2019164.17165.81162.32162.48162.481,157,300
Jun 25, 2019169.28169.37162.84163.16163.162,368,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...