ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020199.43200.90197.91199.19199.192,437,200
Jan 23, 2020195.39198.91193.76198.60198.601,687,300
Jan 22, 2020197.47198.72194.62194.73194.731,068,600
Jan 21, 2020194.01197.55193.70195.84195.841,455,400
Jan 17, 2020192.38194.24191.31193.35193.352,384,900
Jan 16, 2020192.51193.12191.50192.50192.502,195,900
Jan 15, 2020190.94192.17190.01190.79190.791,444,000
Jan 14, 2020192.25193.13190.63191.11191.111,146,500
Jan 13, 2020190.00193.37190.00192.45192.451,454,200
Jan 10, 2020193.16193.42191.84192.36192.36708,900
Jan 09, 2020191.71192.70190.68191.94191.941,164,500
Jan 08, 2020188.22190.50187.03189.95189.951,314,800
Jan 07, 2020186.13188.17185.10187.50187.50897,200
Jan 06, 2020183.78187.25183.16187.12187.121,021,900
Jan 03, 2020184.49186.41183.78184.95184.95737,900
Jan 02, 2020184.21187.89181.88187.83187.831,515,000
Dec 31, 2019183.05184.32182.31183.46183.46760,300
Dec 30, 2019184.63185.50182.01183.30183.30999,200
Dec 27, 2019185.30185.64183.70185.38185.38645,200
Dec 26, 2019184.40185.31183.68184.24184.24634,400
Dec 24, 2019183.20184.00182.82183.91183.91256,200
Dec 23, 2019183.18183.83181.73182.92182.92903,600
Dec 20, 2019185.75185.75182.62182.84182.842,396,800
Dec 19, 2019184.00184.75182.37183.78183.78974,400
Dec 18, 2019182.00185.08181.50183.75183.751,137,600
Dec 17, 2019184.61185.40180.74181.49181.491,427,100
Dec 16, 2019180.13184.87180.01184.37184.371,750,200
Dec 13, 2019178.42179.79177.56179.41179.411,323,400
Dec 12, 2019175.76178.95175.32177.90177.901,506,200
Dec 11, 2019179.08179.90177.71179.64179.641,605,700
Dec 10, 2019178.50179.81177.66178.46178.461,159,000
Dec 09, 2019179.31181.55178.71178.83178.831,425,100
Dec 06, 2019177.93179.92176.73179.32179.32971,400
Dec 05, 2019177.56177.56175.22176.63176.63975,000
Dec 04, 2019175.09177.33173.61176.40176.401,122,700
Dec 03, 2019172.20175.73170.92175.40175.401,352,200
Dec 02, 2019180.69181.19175.07175.63175.631,886,800
Nov 29, 2019178.50181.36176.65180.90180.901,472,300
Nov 27, 2019170.53180.62169.70180.18180.184,433,900
Nov 26, 2019169.79172.00168.70170.80170.803,420,200
Nov 25, 2019168.00169.29167.67168.88168.881,573,300
Nov 22, 2019165.96167.20164.48167.01167.01899,400
Nov 21, 2019165.33165.92164.11165.05165.051,242,500
Nov 20, 2019165.00167.05164.08165.33165.331,528,900
Nov 19, 2019163.47164.94162.42164.53164.531,269,600
Nov 18, 2019160.03163.72159.78162.44162.441,538,100
Nov 15, 2019158.36161.80157.51161.75161.751,726,600
Nov 14, 2019158.41159.34157.32158.14158.141,272,000
Nov 13, 2019156.84159.33156.06159.21159.21978,400
Nov 12, 2019154.78158.58154.33158.06158.061,618,100
Nov 11, 2019152.39154.10151.90152.92152.92539,500
Nov 08, 2019150.79152.99150.43152.96152.96665,400
Nov 07, 2019152.31153.80151.00151.82151.82639,400
Nov 06, 2019151.68151.96150.48151.51151.51832,300
Nov 05, 2019152.04153.37149.08151.73151.731,023,500
Nov 04, 2019151.15151.76149.55151.27151.271,025,900
Nov 01, 2019148.60151.00147.61150.25150.251,142,700
Oct 31, 2019148.76149.04145.34147.36147.361,048,000
Oct 30, 2019146.24149.52144.84148.78148.781,114,200
Oct 29, 2019146.98147.92145.39145.59145.59891,200
Oct 28, 2019146.99147.84145.36146.99146.99866,800
Oct 25, 2019144.98147.17144.32145.54145.541,062,400
Oct 24, 2019143.00146.10142.52145.37145.371,302,600
Oct 23, 2019139.57142.80138.62141.93141.931,646,300
Oct 22, 2019142.02142.58139.71140.07140.071,297,600
Oct 21, 2019140.90142.37139.20141.49141.491,800,300
Oct 18, 2019144.02144.49138.90139.67139.672,959,700
Oct 17, 2019146.02146.82144.03144.27144.271,440,500
Oct 16, 2019147.85148.17143.26145.38145.382,887,400
Oct 15, 2019150.56151.26149.37150.00150.001,221,700
Oct 14, 2019149.71150.43148.58150.27150.27795,000
Oct 11, 2019147.16152.26146.70150.32150.321,856,800
Oct 10, 2019147.95149.09144.50144.73144.731,456,800
Oct 09, 2019147.32148.70146.29148.37148.37854,700
Oct 08, 2019146.17148.00145.31145.65145.651,727,600
Oct 07, 2019145.98148.51145.98147.56147.561,019,100
Oct 04, 2019145.88147.39144.25146.89146.891,200,400
Oct 03, 2019142.37145.08140.26144.77144.771,402,300
Oct 02, 2019143.99144.12141.68142.84142.841,620,000
Oct 01, 2019148.50149.49144.99145.71145.711,586,000
Sep 30, 2019145.74147.97144.70147.70147.701,182,500
Sep 27, 2019149.37149.99143.70145.19145.191,781,300
Sep 26, 2019146.86149.89145.72149.07149.071,058,900
Sep 25, 2019148.85149.14144.92147.43147.432,022,900
Sep 24, 2019152.94153.63148.17149.13149.131,975,600
Sep 23, 2019152.46153.53151.70152.37152.371,042,700
Sep 20, 2019153.14154.26151.43153.34153.341,925,700
Sep 19, 2019151.39154.19151.39153.38153.381,345,100
Sep 18, 2019152.13152.34148.25151.11151.112,046,100
Sep 17, 2019152.25153.86152.00153.67153.671,318,400
Sep 16, 2019152.47155.01152.46153.87153.871,505,100
Sep 13, 2019155.53156.14152.87153.48153.481,994,200
Sep 12, 2019155.67159.88155.05155.69155.693,478,900
Sep 11, 2019149.27154.91147.55154.67154.673,307,200
Sep 10, 2019149.98151.37146.06148.05148.052,077,200
Sep 09, 2019151.02151.65147.57151.02151.022,900,600
Sep 06, 2019148.83152.71148.10150.35150.352,092,900
Sep 05, 2019146.28149.11145.62148.22148.222,956,800
Sep 04, 2019142.56145.59141.86144.34144.341,879,700
Sep 03, 2019141.00143.00139.87141.15141.152,335,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...