Autodesk Historical Data - ADSK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.73 0.37% 199.33 200.90 197.91 199.43 198.60 12:47:12
more quote information »

ADSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week192.38200.90191.24195.471,583,1306.953.61%
1 Month185.30200.90181.88190.911,203,17114.037.57%
3 Months148.60200.90147.36178.151,284,21750.7334.14%
6 Months169.02200.90129.70157.641,713,64330.3117.93%
1 Year136.02200.90129.70159.891,686,99363.3146.54%
3 Years81.60200.9079.15130.661,948,246117.73144.28%
5 Years58.315200.9041.6099.332,061,531141.02241.82%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 198.60 3.87 1.99% 195.39 198.91 193.76 1,645,338
Jan 22 2020 194.73 -1.11 -0.57% 197.47 198.72 194.6199 1,018,820
Jan 21 2020 195.84 2.49 1.29% 194.01 197.5497 193.35 1,360,327
Jan 17 2020 193.35 0.85 0.44% 192.38 194.24 191.24 2,308,033
Jan 16 2020 192.50 1.71 0.9% 192.51 193.12 191.27 2,145,729
Jan 15 2020 190.79 -0.32 -0.17% 190.94 192.17 190.01 1,426,805
Jan 14 2020 191.11 -1.34 -0.7% 192.25 193.13 190.63 1,106,211
Jan 13 2020 192.45 0.09 0.05% 190.00 193.37 189.60 1,445,858
Jan 10 2020 192.36 0.42 0.22% 193.16 193.2366 191.835 706,299
Jan 09 2020 191.94 1.99 1.05% 191.71 192.70 190.68 1,038,534
Jan 08 2020 189.95 2.45 1.31% 188.22 190.50 184.01 1,302,245
Jan 07 2020 187.50 0.38 0.2% 186.78 188.17 185.10 863,228
Jan 06 2020 187.12 2.17 1.17% 183.78 187.25 183.16 1,015,250
Jan 03 2020 184.95 -2.88 -1.53% 184.49 186.41 183.78 725,675
Jan 02 2020 187.83 4.37 2.38% 184.21 187.89 181.88 1,506,754
Dec 31 2019 183.46 0.16 0.09% 183.05 184.32 182.31 744,017
Dec 30 2019 183.30 -2.08 -1.12% 184.63 185.50 182.01 996,880
Dec 27 2019 185.38 1.14 0.62% 185.30 185.64 183.70 641,014
Dec 26 2019 184.24 0.33 0.18% 184.40 185.31 183.68 630,638
Dec 24 2019 183.91 0.99 0.54% 183.20 184.00 182.82 256,197
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.