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
-1.25 -0.49% 252.76 20:00:00
Close Price Low Price High Price Open Price Previous Close
252.76 247.02 255.64 254.52 254.01
more quote information »

ADSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week244.00268.44242.12256.851,968,2318.763.59%
1 Month219.49268.44215.829241.391,419,93633.2715.16%
3 Months235.29268.44215.829239.401,396,63517.477.42%
6 Months176.05268.44170.57226.751,430,31676.7143.57%
1 Year142.02268.44125.38195.271,625,254110.7477.97%
3 Years120.99268.44101.55155.161,880,164131.77108.91%
5 Years51.48268.4441.60121.971,948,081201.28390.99%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 252.76 -1.25 -0.49% 254.52 255.64 247.02 1,033,225
Oct 21 2020 254.01 -3.33 -1.29% 257.39 259.69 253.10 872,652
Oct 20 2020 257.34 -2.60 -1.0% 261.41 262.68 257.17 1,715,382
Oct 19 2020 259.94 -0.03 -0.01% 262.48 268.44 258.59 2,330,467
Oct 16 2020 259.97 7.94 3.15% 253.22 261.45 253.17 2,288,149
Oct 15 2020 252.03 5.33 2.16% 244.00 253.96 242.12 2,634,504
Oct 14 2020 246.70 2.61 1.07% 246.88 250.74 244.53 1,414,662
Oct 13 2020 244.09 1.97 0.81% 242.42 247.87 242.39 1,374,470
Oct 12 2020 242.12 4.62 1.95% 243.46 246.12 239.92 1,987,932
Oct 09 2020 237.50 3.19 1.36% 234.38 238.14 233.32 1,794,384
Oct 08 2020 234.31 1.40 0.6% 237.23 238.00 232.26 1,382,130
Oct 07 2020 232.91 4.71 2.06% 229.31 234.21 229.31 1,008,946
Oct 06 2020 228.20 -0.57 -0.25% 228.32 231.57 226.50 950,458
Oct 05 2020 228.77 3.21 1.42% 227.01 230.13 225.04 817,318
Oct 02 2020 225.56 -8.40 -3.59% 229.20 231.14 223.51 1,119,768
Oct 01 2020 233.96 2.95 1.28% 232.87 238.61 232.75 1,372,391
Sep 30 2020 231.01 -1.91 -0.82% 232.29 236.71 228.945 1,436,707
Sep 29 2020 232.92 0.77 0.33% 232.51 234.38 230.57 924,464
Sep 28 2020 232.15 4.35 1.91% 232.50 234.34 229.10 992,391
Sep 25 2020 227.80 6.84 3.1% 221.18 228.97 219.92 1,020,642
Sep 24 2020 220.96 -0.91 -0.41% 219.49 223.90 215.829 1,127,453
Sep 23 2020 221.87 -7.69 -3.35% 228.60 230.3299 221.05 851,972
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.