Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,259.14 -33.59 (-1.02%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,097.88 +166.94 (+0.99%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 200.90 | 204.06 | 200.19 | 201.11 | 201.11 | 1,323,500 |
| 01 Dec 2022 | 202.37 | 208.70 | 202.12 | 206.93 | 206.93 | 1,649,500 |
| 30 Nov 2022 | 195.32 | 202.81 | 193.93 | 201.95 | 201.95 | 4,608,700 |
| 29 Nov 2022 | 195.40 | 196.53 | 190.96 | 195.18 | 195.18 | 1,473,800 |
| 28 Nov 2022 | 199.84 | 202.98 | 194.79 | 195.35 | 195.35 | 1,624,500 |
| 25 Nov 2022 | 196.79 | 200.96 | 196.25 | 200.66 | 200.66 | 1,318,200 |
| 23 Nov 2022 | 190.75 | 199.67 | 188.01 | 197.07 | 197.07 | 6,274,800 |
| 22 Nov 2022 | 206.50 | 209.64 | 202.88 | 208.90 | 208.90 | 2,548,700 |
| 21 Nov 2022 | 208.40 | 209.16 | 205.92 | 206.50 | 206.50 | 1,793,700 |
| 18 Nov 2022 | 219.23 | 219.23 | 209.65 | 210.37 | 210.37 | 1,588,200 |
| 17 Nov 2022 | 215.86 | 218.09 | 212.73 | 214.68 | 214.68 | 1,659,800 |
| 16 Nov 2022 | 230.49 | 231.23 | 219.82 | 221.14 | 221.14 | 2,290,600 |
| 15 Nov 2022 | 231.20 | 233.69 | 229.89 | 232.30 | 232.30 | 1,930,300 |
| 14 Nov 2022 | 225.63 | 226.64 | 221.08 | 223.31 | 223.31 | 1,523,900 |
| 11 Nov 2022 | 222.50 | 232.44 | 221.40 | 228.80 | 228.80 | 1,870,100 |
| 10 Nov 2022 | 208.27 | 223.37 | 207.95 | 222.96 | 222.96 | 1,946,700 |
| 09 Nov 2022 | 196.35 | 197.92 | 194.04 | 194.61 | 194.61 | 1,206,300 |
| 08 Nov 2022 | 196.00 | 203.88 | 194.00 | 199.01 | 199.01 | 1,377,500 |
| 07 Nov 2022 | 195.12 | 196.85 | 192.67 | 194.88 | 194.88 | 2,247,200 |
| 04 Nov 2022 | 196.00 | 196.37 | 189.69 | 193.69 | 193.69 | 2,641,000 |
| 03 Nov 2022 | 197.35 | 200.63 | 194.00 | 194.22 | 194.22 | 1,939,800 |
| 02 Nov 2022 | 214.41 | 214.41 | 199.12 | 199.38 | 199.38 | 2,115,900 |
| 01 Nov 2022 | 216.71 | 218.53 | 212.25 | 214.05 | 214.05 | 1,105,500 |
| 31 Oct 2022 | 214.76 | 216.29 | 214.00 | 214.30 | 214.30 | 965,000 |
| 28 Oct 2022 | 211.42 | 216.99 | 208.59 | 216.39 | 216.39 | 1,051,900 |
| 27 Oct 2022 | 216.19 | 217.34 | 209.58 | 210.15 | 210.15 | 1,625,000 |
| 26 Oct 2022 | 213.33 | 219.62 | 211.01 | 214.56 | 214.56 | 1,180,100 |
| 25 Oct 2022 | 209.50 | 216.01 | 208.92 | 215.72 | 215.72 | 1,237,400 |
| 24 Oct 2022 | 202.90 | 208.22 | 198.52 | 207.09 | 207.09 | 1,050,800 |
| 21 Oct 2022 | 197.51 | 202.21 | 193.73 | 201.39 | 201.39 | 1,053,600 |
| 20 Oct 2022 | 197.96 | 203.60 | 196.85 | 197.83 | 197.83 | 743,100 |
| 19 Oct 2022 | 197.40 | 200.36 | 196.02 | 197.02 | 197.02 | 767,200 |
| 18 Oct 2022 | 204.68 | 206.24 | 197.38 | 200.70 | 200.70 | 1,494,000 |
| 17 Oct 2022 | 196.33 | 200.62 | 196.20 | 198.70 | 198.70 | 1,281,400 |
| 14 Oct 2022 | 197.46 | 197.91 | 189.56 | 189.81 | 189.81 | 1,212,700 |
| 13 Oct 2022 | 186.59 | 195.24 | 182.30 | 193.85 | 193.85 | 1,669,800 |
| 12 Oct 2022 | 191.98 | 194.72 | 190.75 | 193.64 | 193.64 | 1,523,300 |
| 11 Oct 2022 | 190.96 | 192.03 | 185.72 | 191.03 | 191.03 | 1,468,100 |
| 10 Oct 2022 | 194.66 | 195.51 | 187.51 | 191.03 | 191.03 | 1,305,100 |
| 07 Oct 2022 | 201.59 | 202.17 | 193.27 | 194.74 | 194.74 | 1,261,200 |
| 06 Oct 2022 | 203.81 | 209.64 | 203.37 | 205.87 | 205.87 | 1,791,600 |
| 05 Oct 2022 | 196.14 | 205.18 | 194.78 | 204.53 | 204.53 | 1,995,900 |
| 04 Oct 2022 | 197.67 | 200.24 | 197.30 | 199.99 | 199.99 | 2,117,900 |
| 03 Oct 2022 | 187.83 | 193.44 | 187.62 | 192.46 | 192.46 | 1,628,600 |
| 30 Sept 2022 | 189.11 | 191.88 | 186.57 | 186.80 | 186.80 | 1,341,000 |
| 29 Sept 2022 | 189.23 | 191.37 | 186.94 | 189.46 | 189.46 | 1,375,200 |
| 28 Sept 2022 | 188.83 | 192.49 | 186.67 | 190.98 | 190.98 | 1,562,400 |
| 27 Sept 2022 | 186.35 | 189.66 | 183.02 | 187.96 | 187.96 | 1,604,100 |
| 26 Sept 2022 | 185.05 | 188.84 | 183.71 | 183.99 | 183.99 | 1,063,000 |
| 23 Sept 2022 | 186.63 | 186.82 | 181.67 | 184.56 | 184.56 | 1,101,400 |
| 22 Sept 2022 | 189.82 | 191.30 | 187.01 | 187.15 | 187.15 | 1,154,300 |
| 21 Sept 2022 | 197.40 | 201.22 | 191.94 | 192.42 | 192.42 | 1,199,900 |
| 20 Sept 2022 | 195.54 | 197.42 | 193.51 | 194.97 | 194.97 | 850,700 |
| 19 Sept 2022 | 193.03 | 196.96 | 191.93 | 196.89 | 196.89 | 993,500 |
| 16 Sept 2022 | 196.00 | 196.44 | 191.87 | 194.97 | 194.97 | 2,234,800 |
| 15 Sept 2022 | 207.00 | 209.97 | 200.07 | 201.30 | 201.30 | 1,630,800 |
| 14 Sept 2022 | 209.19 | 210.94 | 206.00 | 208.52 | 208.52 | 1,787,500 |
| 13 Sept 2022 | 204.28 | 211.05 | 204.11 | 208.34 | 208.34 | 3,041,600 |
| 12 Sept 2022 | 212.90 | 215.32 | 210.86 | 215.16 | 215.16 | 1,275,700 |
| 09 Sept 2022 | 211.41 | 213.29 | 210.09 | 211.68 | 211.68 | 1,097,400 |
| 08 Sept 2022 | 203.20 | 210.30 | 202.41 | 209.82 | 209.82 | 1,805,600 |
| 07 Sept 2022 | 199.57 | 207.13 | 198.27 | 206.19 | 206.19 | 1,325,500 |
| 06 Sept 2022 | 200.29 | 201.31 | 196.55 | 198.18 | 198.18 | 1,334,900 |
| 02 Sept 2022 | 204.72 | 205.53 | 197.49 | 198.69 | 198.69 | 1,097,400 |
| 01 Sept 2022 | 200.31 | 202.30 | 195.31 | 201.95 | 201.95 | 1,257,000 |
| 31 Aug 2022 | 205.83 | 207.00 | 200.87 | 201.74 | 201.74 | 1,236,500 |
| 30 Aug 2022 | 206.72 | 208.08 | 200.16 | 202.81 | 202.81 | 1,347,500 |
| 29 Aug 2022 | 206.09 | 208.81 | 204.27 | 205.71 | 205.71 | 1,162,700 |
| 26 Aug 2022 | 218.87 | 220.31 | 207.46 | 207.77 | 207.77 | 1,876,200 |
| 25 Aug 2022 | 234.72 | 234.99 | 216.45 | 220.15 | 220.15 | 3,236,600 |
| 24 Aug 2022 | 215.02 | 217.27 | 213.44 | 214.43 | 214.43 | 1,758,900 |
| 23 Aug 2022 | 215.71 | 218.77 | 213.20 | 213.63 | 213.63 | 1,075,300 |
| 22 Aug 2022 | 219.45 | 219.51 | 215.87 | 216.40 | 216.40 | 1,240,900 |
| 19 Aug 2022 | 226.62 | 226.62 | 221.49 | 222.59 | 222.59 | 1,064,100 |
| 18 Aug 2022 | 228.83 | 230.53 | 227.67 | 228.86 | 228.86 | 1,043,300 |
| 17 Aug 2022 | 230.37 | 231.31 | 227.66 | 228.20 | 228.20 | 1,028,800 |
| 16 Aug 2022 | 231.25 | 235.01 | 230.18 | 233.64 | 233.64 | 893,000 |
| 15 Aug 2022 | 232.38 | 234.96 | 231.92 | 234.04 | 234.04 | 853,200 |
| 12 Aug 2022 | 229.68 | 233.15 | 227.56 | 233.01 | 233.01 | 957,200 |
| 11 Aug 2022 | 228.34 | 232.28 | 226.33 | 227.26 | 227.26 | 1,042,800 |
| 10 Aug 2022 | 225.15 | 227.58 | 224.11 | 226.32 | 226.32 | 1,176,900 |
| 09 Aug 2022 | 218.79 | 219.19 | 215.12 | 218.14 | 218.14 | 970,200 |
| 08 Aug 2022 | 222.96 | 224.92 | 219.25 | 220.69 | 220.69 | 811,000 |
| 05 Aug 2022 | 216.46 | 223.12 | 216.14 | 221.70 | 221.70 | 1,113,400 |
| 04 Aug 2022 | 218.76 | 222.00 | 216.16 | 221.94 | 221.94 | 1,645,400 |
| 03 Aug 2022 | 216.64 | 220.35 | 215.99 | 218.44 | 218.44 | 1,562,500 |
| 02 Aug 2022 | 214.36 | 217.87 | 213.29 | 216.18 | 216.18 | 1,894,000 |
| 01 Aug 2022 | 212.01 | 218.34 | 211.88 | 218.14 | 218.14 | 1,446,900 |
| 29 Jul 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 216.32 | 1,780,000 |
| 28 Jul 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 212.16 | 1,791,900 |
| 27 Jul 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 203.41 | 1,574,200 |
| 26 Jul 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 193.07 | 1,470,700 |
| 25 Jul 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 195.71 | 1,445,000 |
| 22 Jul 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 195.95 | 1,457,600 |
| 21 Jul 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 199.10 | 1,304,400 |
| 20 Jul 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 196.38 | 1,741,700 |
| 19 Jul 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 184.76 | 1,149,900 |
| 18 Jul 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 177.22 | 2,114,100 |
| 15 Jul 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 176.21 | 1,443,800 |
| 14 Jul 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 170.96 | 1,292,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
