Autodesk Historical Data - ADSK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Autodesk Inc ADSK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.28 -0.17% 165.05 165.92 164.11 165.33 165.33 00:00:00
more quote information »

ADSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week158.41167.05157.32162.511,430,1516.644.19%
1 Month143.00167.05142.50154.631,071,22322.0515.42%
3 Months142.02167.05138.62149.071,542,95523.0316.22%
6 Months172.76178.6463129.70153.491,807,088-7.71-4.46%
1 Year136.00178.96117.72151.981,818,58329.0521.36%
3 Years77.40178.9668.06125.132,004,17087.65113.24%
5 Years61.00178.9641.6096.382,072,071104.05170.57%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 165.05 -0.28 -0.17% 165.33 165.92 164.11 1,150,644
Nov 20 2019 165.33 0.80 0.49% 165.00 167.05 163.71 1,520,187
Nov 19 2019 164.53 2.09 1.29% 163.47 164.94 162.42 1,239,509
Nov 18 2019 162.44 0.69 0.43% 160.03 163.72 159.78 1,529,574
Nov 15 2019 161.75 3.61 2.28% 158.36 161.80 157.505 1,608,696
Nov 14 2019 158.14 -1.07 -0.67% 158.41 159.34 157.32 1,252,788
Nov 13 2019 159.21 0.96 0.61% 156.84 159.33 155.85 974,888
Nov 12 2019 158.25 5.33 3.49% 154.78 158.58 152.92 1,544,445
Nov 11 2019 152.92 -0.04 -0.03% 152.39 154.10 151.90 515,130
Nov 08 2019 152.96 1.14 0.75% 150.79 152.99 150.4339 628,444
Nov 07 2019 151.82 0.31 0.2% 152.31 153.80 151.00 624,535
Nov 06 2019 151.51 -0.22 -0.14% 151.68 151.96 150.48 821,645
Nov 05 2019 151.73 0.46 0.3% 152.04 153.37 149.08 1,016,801
Nov 04 2019 151.27 1.02 0.68% 151.15 151.7599 149.55 911,538
Nov 01 2019 150.25 2.89 1.96% 148.60 151.00 147.36 1,094,707
Oct 31 2019 147.36 -1.42 -0.95% 148.76 149.045 145.34 984,267
Oct 30 2019 148.78 3.19 2.19% 146.24 149.52 144.84 1,108,321
Oct 29 2019 145.59 -1.40 -0.95% 146.98 147.92 145.39 850,093
Oct 28 2019 146.99 1.45 1.0% 146.99 147.84 145.36 860,956
Oct 25 2019 145.54 0.17 0.12% 144.98 147.17 144.32 1,037,754
Oct 24 2019 145.37 3.44 2.42% 143.00 146.10 142.50 1,300,185
Oct 23 2019 141.93 1.86 1.33% 139.57 142.8031 138.62 1,643,357
Oct 22 2019 140.07 -1.43 -1.01% 142.02 142.58 139.71 1,289,616
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.