Autodesk Historical Data - ADSK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
8.51 3.78% 233.71 223.00 234.54 224.67 225.20 20:00:00
more quote information »

ADSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week203.60234.54200.34219.732,322,76230.1114.79%
1 Month186.00234.54170.57202.461,661,52947.7125.65%
3 Months145.00234.54125.38168.432,199,44488.7161.18%
6 Months177.56234.54125.38176.471,882,10656.1531.62%
1 Year162.32234.54125.38165.691,824,29771.3943.98%
3 Years112.74234.5499.22141.811,944,356120.97107.3%
5 Years53.8599234.5441.60107.972,067,140179.85333.92%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 233.71 8.51 3.78% 224.67 234.54 222.0823 1,916,556
Jun 04 2020 225.20 -1.19 -0.53% 225.00 227.365 223.29 2,147,001
Jun 03 2020 226.39 7.30 3.33% 220.75 227.39 219.17 1,992,855
Jun 02 2020 219.09 -0.20 -0.09% 219.30 221.00 212.11 2,400,267
Jun 01 2020 219.29 8.84 4.2% 210.00 221.51 209.0588 2,665,153
May 29 2020 210.45 7.82 3.86% 203.60 210.71 200.34 2,408,533
May 28 2020 202.63 0.63 0.31% 197.97 208.30 194.60 3,565,821
May 27 2020 202.00 2.47 1.24% 198.65 202.00 192.51 1,995,911
May 26 2020 199.53 3.75 1.92% 199.32 203.83 198.62 1,655,770
May 22 2020 195.78 1.03 0.53% 194.03 196.90 192.51 1,026,333
May 21 2020 194.75 -1.89 -0.96% 196.08 197.58 193.65 1,254,578
May 20 2020 196.64 1.93 0.99% 197.97 199.59 194.32 919,954
May 19 2020 194.71 4.61 2.43% 190.13 198.90 189.00 1,475,025
May 18 2020 190.10 9.38 5.19% 183.84 190.81 183.04 1,426,316
May 15 2020 180.72 2.85 1.6% 176.49 181.125 175.12 1,066,237
May 14 2020 177.87 1.01 0.57% 174.53 177.98 170.57 1,220,724
May 13 2020 176.86 -4.11 -2.27% 180.39 182.68 173.83 1,154,253
May 12 2020 180.97 -3.43 -1.86% 184.37 187.12 180.7934 1,085,500
May 11 2020 184.40 0.11 0.06% 183.14 186.14 182.92 1,104,319
May 08 2020 184.29 0.29 0.16% 186.00 187.1575 183.25 1,004,495
May 07 2020 184.00 2.77 1.53% 182.93 186.46 180.16 1,529,166
May 06 2020 181.23 0.74 0.41% 182.23 185.075 179.66 987,626
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.