ADSK

Autodesk Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Autodesk Inc ADSK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
7.92 2.94% 277.64 00:00:01
Open Price Low Price High Price Close Price Prev Close
272.52 270.16 278.82 277.63 269.72
more quote information »

ADSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week285.66292.6448265.75274.91967,617-8.02-2.81%
1 Month300.18301.50265.75286.70955,417-22.54-7.51%
3 Months301.74310.05252.60279.301,230,158-24.10-7.99%
6 Months249.37321.13246.86285.631,319,57728.2711.34%
1 Year174.53321.13170.57258.341,382,770103.1159.08%
3 Years136.99321.13117.72181.641,717,126140.65102.67%
5 Years57.94321.1349.82144.571,831,327219.70379.19%

ADSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 277.63 7.91 2.93% 272.52 278.82 270.16 1,153,918
May 13 2021 269.72 0.18 0.07% 270.94 273.70 267.22 1,289,723
May 12 2021 269.54 -7.88 -2.84% 271.95 275.09 267.34 984,074
May 11 2021 277.42 1.37 0.5% 269.00 280.555 265.75 933,127
May 10 2021 276.05 -9.71 -3.4% 285.89 286.24 275.88 831,570
May 07 2021 285.76 1.41 0.5% 285.66 292.6448 283.90 799,589
May 06 2021 284.35 3.27 1.16% 280.49 284.72 277.79 1,130,777
May 05 2021 281.08 1.35 0.48% 280.21 282.00 277.68 839,424
May 04 2021 279.73 -7.77 -2.7% 284.23 282.98 275.17 1,051,755
May 03 2021 287.50 -4.41 -1.51% 292.99 293.61 286.07 644,736
Apr 30 2021 291.91 -4.37 -1.47% 294.55 295.47 290.50 719,845
Apr 29 2021 296.28 -2.95 -0.99% 301.50 301.50 293.79 906,884
Apr 28 2021 299.23 1.36 0.46% 298.07 299.56 296.18 908,343
Apr 27 2021 297.87 -1.47 -0.49% 298.83 299.97 294.25 812,661
Apr 26 2021 299.34 4.07 1.38% 294.67 300.76 294.40 829,198
Apr 23 2021 295.27 7.27 2.52% 289.47 296.57 289.12 1,054,957
Apr 22 2021 288.00 -0.87 -0.3% 287.54 292.24 285.72 1,706,777
Apr 21 2021 288.87 2.51 0.88% 285.76 289.73 284.15 893,401
Apr 20 2021 286.36 -3.84 -1.32% 288.16 289.05 282.82 967,400
Apr 19 2021 290.20 -9.96 -3.32% 297.27 299.46 288.85 934,455
Apr 16 2021 300.16 1.30 0.43% 300.18 301.355 296.58 869,649
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.