ADSK Historical Prices | Autodesk, Inc. Stock

STI

1.77%

Autodesk, Inc. (ADSK)

-NasdaqGS

36.08 0.38(1.04%) 25 May 04:00 SGT|After Hours : 36.28 0.20 (0.55%) 25 May 04:42 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	36.34	36.47	35.74	36.08	2,768,000	36.08
23 May 2013	36.36	36.96	36.22	36.46	3,391,900	36.46
22 May 2013	37.41	37.94	36.46	36.57	3,428,700	36.57
21 May 2013	37.05	37.63	36.87	37.48	3,278,900	37.48
20 May 2013	37.14	37.87	36.74	36.99	3,450,200	36.99
17 May 2013	36.75	37.33	34.40	37.11	16,959,500	37.11
16 May 2013	39.39	40.27	39.35	39.78	4,493,400	39.78
15 May 2013	39.32	39.78	39.19	39.43	2,463,100	39.43
14 May 2013	39.03	39.63	38.85	39.42	2,169,300	39.42
13 May 2013	39.64	39.64	38.68	38.90	2,894,900	38.90
10 May 2013	39.81	39.94	39.41	39.75	2,608,900	39.75
9 May 2013	39.95	40.22	39.56	39.75	2,664,400	39.75
8 May 2013	39.34	40.03	39.28	39.98	1,722,700	39.98
7 May 2013	39.66	40.02	39.16	39.54	1,472,000	39.54
6 May 2013	39.39	39.68	39.19	39.60	1,909,600	39.60
3 May 2013	39.00	39.53	38.78	39.52	2,016,200	39.52
2 May 2013	38.17	38.77	37.92	38.53	1,324,000	38.53
1 May 2013	39.23	39.69	38.04	38.19	2,902,400	38.19
30 Apr 2013	38.24	39.38	38.14	39.38	5,426,200	39.38
29 Apr 2013	37.36	38.24	37.25	38.21	1,669,600	38.21
26 Apr 2013	37.93	38.11	37.30	37.31	1,862,600	37.31
25 Apr 2013	37.50	38.15	37.31	37.87	2,025,100	37.87
24 Apr 2013	37.11	37.72	36.82	37.56	2,132,400	37.56
23 Apr 2013	36.49	37.26	36.39	37.26	2,617,300	37.26
22 Apr 2013	36.16	36.41	35.62	36.24	1,681,600	36.24
19 Apr 2013	35.91	36.45	35.51	36.12	1,835,400	36.12
18 Apr 2013	36.90	37.02	35.92	35.93	2,129,600	35.93
17 Apr 2013	37.33	37.43	36.38	36.82	2,699,800	36.82
16 Apr 2013	37.14	37.80	37.01	37.69	2,136,600	37.69
15 Apr 2013	38.11	38.21	36.56	36.71	4,335,800	36.71
12 Apr 2013	38.95	38.95	38.01	38.36	2,174,600	38.36
11 Apr 2013	39.49	39.52	38.92	39.01	2,320,900	39.01
10 Apr 2013	38.47	39.87	38.46	39.65	1,988,800	39.65
9 Apr 2013	38.37	38.63	38.03	38.46	1,421,300	38.46
8 Apr 2013	38.44	38.44	37.92	38.35	1,808,300	38.35
5 Apr 2013	37.87	38.40	37.27	38.35	2,559,600	38.35
4 Apr 2013	38.53	38.68	38.04	38.48	2,636,400	38.48
3 Apr 2013	39.55	39.76	38.44	38.54	2,713,600	38.54
2 Apr 2013	39.97	40.65	39.37	39.57	2,568,800	39.57
1 Apr 2013	40.09	40.68	39.76	39.93	4,038,100	39.93
28 Mar 2013	40.62	41.30	40.43	41.25	1,784,800	41.25
27 Mar 2013	40.46	40.96	40.29	40.92	1,348,500	40.92
26 Mar 2013	40.61	40.99	40.42	40.60	1,553,800	40.60
25 Mar 2013	41.00	41.21	40.27	40.38	2,239,200	40.38
22 Mar 2013	41.04	41.40	40.78	41.39	1,741,500	41.39
21 Mar 2013	40.60	41.27	40.25	41.03	2,049,200	41.03
20 Mar 2013	40.53	41.42	40.26	41.16	3,845,400	41.16
19 Mar 2013	40.05	40.38	39.32	39.67	3,069,700	39.67
18 Mar 2013	39.76	40.31	39.34	40.03	1,787,200	40.03
15 Mar 2013	40.51	40.64	40.14	40.14	2,128,800	40.14
14 Mar 2013	40.67	40.81	40.46	40.69	1,851,100	40.69
13 Mar 2013	40.28	40.56	39.95	40.46	1,803,900	40.46
12 Mar 2013	40.37	40.44	39.72	40.30	2,069,900	40.30
11 Mar 2013	40.00	40.38	39.98	40.36	1,281,800	40.36
8 Mar 2013	40.00	40.30	39.78	40.17	2,046,100	40.17
7 Mar 2013	39.87	40.08	39.54	40.01	2,433,100	40.01
6 Mar 2013	39.51	39.95	39.44	39.94	3,070,300	39.94
5 Mar 2013	38.76	39.55	38.75	39.34	3,946,600	39.34
4 Mar 2013	37.34	38.69	37.14	38.65	4,082,300	38.65
1 Mar 2013	37.25	37.56	36.55	37.36	11,398,400	37.36
28 Feb 2013	36.31	36.95	36.22	36.72	4,037,800	36.72
27 Feb 2013	36.62	36.98	35.99	36.20	9,941,400	36.20
26 Feb 2013	35.92	38.08	35.77	36.79	7,572,500	36.79
25 Feb 2013	38.23	38.25	36.52	36.62	7,225,600	36.62
22 Feb 2013	38.10	38.37	37.82	37.91	2,685,000	37.91
21 Feb 2013	38.58	38.62	37.91	37.97	2,851,300	37.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ADSK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Autodesk, Inc. (ADSK)