ADSK

Autodesk Historical Data

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 Last Traded
0.00 0.0% 284.27 06:33:44
Open Price Low Price High Price Close Price Prev Close
284.27
more quote information »

ADSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week292.41299.155274.82285.191,748,334-8.14-2.78%
1 Month288.62316.3097274.82296.241,333,186-4.35-1.51%
3 Months281.69321.13272.6974297.491,355,0502.580.92%
6 Months255.74321.13215.829268.801,443,50028.5311.16%
1 Year190.67321.13125.38225.151,637,92093.6049.09%
3 Years113.30321.13111.05173.061,785,360170.97150.9%
5 Years54.02321.1349.82137.951,846,284230.25426.23%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 284.27 8.27 3.0% 279.86 284.72 278.07 1,844,312
Feb 26 2021 276.00 -8.03 -2.83% 283.45 291.98 274.82 2,529,218
Feb 25 2021 284.03 -14.88 -4.98% 294.81 298.77 282.245 1,483,992
Feb 24 2021 298.91 8.66 2.98% 281.35 299.155 280.6247 1,396,981
Feb 23 2021 290.25 -7.45 -2.5% 292.41 293.52 284.56 1,487,167
Feb 22 2021 297.70 -7.70 -2.52% 302.00 303.15 297.665 951,672
Feb 19 2021 305.40 4.68 1.56% 301.74 310.05 301.11 1,208,024
Feb 18 2021 300.72 -1.80 -0.6% 298.90 301.78 292.855 1,264,636
Feb 17 2021 302.52 -5.70 -1.85% 306.10 307.185 296.44 890,959
Feb 16 2021 308.22 3.08 1.01% 307.95 316.3097 307.296 1,571,706
Feb 12 2021 305.14 4.93 1.64% 297.93 305.50 295.32 1,529,886
Feb 11 2021 300.21 -1.50 -0.5% 304.49 305.48 298.32 1,612,318
Feb 10 2021 301.71 -2.79 -0.92% 305.56 306.20 299.65 1,195,515
Feb 09 2021 304.50 1.69 0.56% 308.15 308.15 302.77 1,399,806
Feb 08 2021 302.81 -3.05 -1.0% 308.33 310.07 302.12 944,556
Feb 05 2021 305.86 5.37 1.79% 302.9916 307.86 301.88 1,085,228
Feb 04 2021 300.49 7.64 2.61% 294.36 300.67 291.72 930,575
Feb 03 2021 292.85 -1.76 -0.6% 294.45 295.94 292.73 855,991
Feb 02 2021 294.61 8.29 2.9% 288.62 296.4109 288.62 1,147,846
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.