ADSK

Autodesk Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Autodesk Inc ADSK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.84 0.62% 300.70 19:59:45
Open Price Low Price High Price Close Price Prev Close
300.18 296.58 301.355 300.16 298.86
more quote information »

ADSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week292.56303.69290.38296.111,080,5798.142.78%
1 Month261.79303.69257.315278.411,253,18338.9114.86%
3 Months303.00316.3097252.60282.851,433,905-2.30-0.76%
6 Months253.22321.13233.32279.531,403,43647.4818.75%
1 Year171.05321.13166.86250.671,417,979129.6575.8%
3 Years130.49321.13117.72179.021,727,296170.21130.44%
5 Years58.22321.1349.82142.301,838,710242.48416.49%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 300.16 1.30 0.43% 300.18 301.355 296.58 869,649
Apr 15 2021 298.86 4.51 1.53% 299.78 303.69 298.22 1,103,457
Apr 14 2021 294.35 -1.00 -0.34% 297.24 301.41 293.79 880,601
Apr 13 2021 295.35 0.85 0.29% 295.34 298.66 293.12 1,007,833
Apr 12 2021 294.50 -3.07 -1.03% 294.00 296.25 293.00 1,378,544
Apr 09 2021 297.57 4.14 1.41% 292.56 297.90 290.38 1,032,459
Apr 08 2021 293.43 7.31 2.55% 290.00 297.76 288.645 1,220,563
Apr 07 2021 286.12 0.62 0.22% 286.62 287.59 283.24 718,671
Apr 06 2021 285.50 -2.82 -0.98% 286.86 288.63 284.6475 923,550
Apr 05 2021 288.32 4.42 1.56% 286.00 289.42 284.2857 949,978
Apr 01 2021 283.90 6.75 2.44% 277.84 285.64 277.81 1,509,920
Mar 31 2021 277.15 8.72 3.25% 269.79 279.66 269.65 1,666,065
Mar 30 2021 268.43 -2.35 -0.87% 268.00 271.90 264.47 904,027
Mar 29 2021 270.78 1.77 0.66% 266.97 273.10 265.50 1,311,177
Mar 26 2021 269.01 6.82 2.6% 261.35 269.22 260.88 1,640,721
Mar 25 2021 262.19 -0.99 -0.38% 262.21 263.34 257.315 906,158
Mar 24 2021 263.18 -5.82 -2.16% 270.00 270.97 262.97 1,191,896
Mar 23 2021 269.00 3.04 1.14% 268.70 274.83 267.01 1,313,550
Mar 22 2021 265.96 4.46 1.71% 261.03 269.29 261.03 1,840,753
Mar 19 2021 261.50 -1.94 -0.74% 261.79 265.215 258.85 2,310,549
Mar 18 2021 263.44 -9.40 -3.45% 265.56 271.00 263.14 1,355,151
See More Historical Prices »


Your Recent History
NASDAQ
ADSK
Autodesk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.