Singapore markets open in 55 minutes

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.55-0.90 (-0.41%)
At close: 04:00PM EST
219.55 0.00 (0.00%)
After hours: 06:35PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2023221.71221.97218.57219.55219.551,415,052
05 Dec 2023220.01220.84216.79220.45220.451,386,500
04 Dec 2023222.94224.28217.96221.31221.311,747,000
01 Dec 2023218.27225.26217.00224.93224.931,976,900
30 Nov 2023215.22218.78212.70218.43218.433,073,700
29 Nov 2023210.03217.39210.03213.85213.852,799,400
28 Nov 2023201.80207.65201.80207.37207.371,573,200
27 Nov 2023202.21203.02200.85202.26202.261,441,400
24 Nov 2023202.66203.57201.11203.42203.42912,500
22 Nov 2023201.25208.55200.05202.66202.664,286,500
21 Nov 2023219.00221.99216.63217.67217.672,109,800
20 Nov 2023217.49221.97217.18219.70219.701,522,200
17 Nov 2023215.30217.54214.33217.33217.331,131,100
16 Nov 2023216.10217.50213.89215.02215.021,130,400
15 Nov 2023217.21218.26215.52216.11216.111,031,500
14 Nov 2023214.54218.07213.97217.36217.361,155,500
13 Nov 2023209.26211.97208.42210.10210.101,055,700
10 Nov 2023205.26211.05203.72210.58210.581,013,800
09 Nov 2023208.02208.88204.40204.68204.68844,800
08 Nov 2023206.16207.92205.36206.93206.93745,300
07 Nov 2023204.02206.75202.79205.31205.31910,200
06 Nov 2023203.17203.33199.84201.99201.991,005,500
03 Nov 2023200.74205.35200.28203.98203.981,354,500
02 Nov 2023199.51200.28192.01199.24199.241,940,000
01 Nov 2023198.12199.46195.94198.93198.931,066,700
31 Oct 2023198.29198.63195.32197.63197.631,057,700
30 Oct 2023196.08198.67194.62197.79197.791,084,400
27 Oct 2023196.25197.11192.88195.15195.151,157,400
26 Oct 2023201.00202.42192.92196.12196.121,944,200
25 Oct 2023203.15204.41199.82200.21200.211,155,800
24 Oct 2023201.82205.71201.47205.04205.04998,700
23 Oct 2023201.62203.17198.82199.72199.721,012,500
20 Oct 2023206.25206.72201.34202.69202.691,060,600
19 Oct 2023210.33210.93205.20206.07206.071,383,500
18 Oct 2023211.35212.09209.07209.64209.641,307,500
17 Oct 2023209.32215.44208.23213.99213.991,004,200
16 Oct 2023211.02213.97210.10211.78211.78786,400
13 Oct 2023212.83213.75208.63209.47209.471,313,900
12 Oct 2023213.83215.00211.12212.77212.771,207,100
11 Oct 2023214.10215.18211.63213.20213.20965,500
10 Oct 2023211.15214.91210.00212.47212.47914,200
09 Oct 2023208.10211.05206.61210.56210.56766,000
06 Oct 2023202.08211.28201.33210.04210.041,238,100
05 Oct 2023206.23206.46200.41203.96203.96958,600
04 Oct 2023204.28207.62204.05207.06207.06892,700
03 Oct 2023207.89209.05201.21203.28203.281,103,100
02 Oct 2023206.06209.42205.54208.99208.99855,100
29 Sept 2023209.71210.99206.58206.91206.911,073,900
28 Sept 2023202.28208.57201.95207.89207.891,466,200
27 Sept 2023202.06203.64200.09202.28202.281,065,000
26 Sept 2023204.05204.58200.26201.66201.661,544,400
25 Sept 2023203.01205.70202.00205.67205.671,141,900
22 Sept 2023204.55206.28203.79204.04204.041,122,700
21 Sept 2023206.78207.11203.20204.06204.061,425,000
20 Sept 2023213.12213.43207.61207.73207.731,230,300
19 Sept 2023212.13212.60209.07212.06212.061,146,000
18 Sept 2023212.44214.21212.19213.52213.52880,400
15 Sept 2023216.67217.36212.81213.35213.351,944,400
14 Sept 2023213.34217.20211.60216.67216.671,137,200
13 Sept 2023212.20213.83210.57212.26212.261,095,000
12 Sept 2023215.13217.07211.25211.80211.801,574,600
11 Sept 2023219.49220.43217.50218.74218.74838,800
08 Sept 2023220.56221.92217.86219.19219.191,002,200
07 Sept 2023221.14221.62218.18221.01221.011,288,200
06 Sept 2023219.08222.69218.15222.20222.201,709,700
05 Sept 2023218.09220.79216.59219.46219.461,189,800
01 Sept 2023224.07224.13218.45220.02220.021,160,700
31 Aug 2023221.74224.26220.89221.94221.941,729,100
30 Aug 2023219.40223.45218.48221.55221.551,331,100
29 Aug 2023217.00219.57215.70219.40219.401,151,900
28 Aug 2023217.23218.41216.08217.09217.091,098,000
25 Aug 2023209.85216.80209.49215.92215.921,933,700
24 Aug 2023215.50216.75208.14208.60208.602,648,100
23 Aug 2023202.25205.81201.97204.36204.361,697,500
22 Aug 2023202.34202.81200.00200.58200.581,041,400
21 Aug 2023200.40202.92199.74202.02202.02951,300
18 Aug 2023196.50200.53195.29199.68199.68975,700
17 Aug 2023203.96204.10198.46198.70198.701,526,100
16 Aug 2023208.84210.04203.57203.65203.651,517,300
15 Aug 2023209.91211.79208.81209.53209.531,289,700
14 Aug 2023206.89211.93206.89211.48211.481,096,400
11 Aug 2023205.75209.00205.60207.96207.961,167,900
10 Aug 2023208.33210.86206.09208.06208.061,660,300
09 Aug 2023203.70206.72203.25204.77204.771,949,400
08 Aug 2023200.90203.96198.86203.23203.231,227,000
07 Aug 2023202.52204.32201.54203.72203.72849,300
04 Aug 2023204.91204.91200.54201.57201.571,017,600
03 Aug 2023203.97206.05202.33202.62202.621,426,800
02 Aug 2023209.45209.83203.68206.78206.781,386,700
01 Aug 2023211.17213.25209.00212.45212.45757,200
31 Jul 2023210.83212.18209.12211.99211.991,302,000
28 Jul 2023213.02215.29208.32209.79209.791,479,500
27 Jul 2023216.00220.25208.45209.46209.461,901,900
26 Jul 2023208.63213.68208.23212.75212.751,095,000
25 Jul 2023211.00212.64210.50210.76210.76850,400
24 Jul 2023210.82212.20207.58210.53210.531,508,100
21 Jul 2023213.11214.91209.25209.90209.904,587,600
20 Jul 2023217.14218.53210.66210.97210.971,163,300
19 Jul 2023217.97222.63216.84219.07219.071,869,400
18 Jul 2023212.57217.92212.41217.24217.241,754,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...