Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 243.80 | 245.34 | 239.99 | 240.86 | 240.86 | 1,267,084 |
| 25 Jul 2024 | 240.17 | 245.65 | 239.66 | 242.23 | 242.23 | 1,680,300 |
| 24 Jul 2024 | 244.59 | 245.23 | 239.01 | 239.45 | 239.45 | 1,510,700 |
| 23 Jul 2024 | 244.96 | 247.31 | 244.63 | 246.23 | 246.23 | 693,900 |
| 22 Jul 2024 | 245.48 | 245.79 | 242.90 | 245.26 | 245.26 | 712,500 |
| 19 Jul 2024 | 242.95 | 243.54 | 239.62 | 242.45 | 242.45 | 1,120,500 |
| 18 Jul 2024 | 249.68 | 249.68 | 240.64 | 242.81 | 242.81 | 1,399,100 |
| 17 Jul 2024 | 248.50 | 253.00 | 248.08 | 250.18 | 250.18 | 1,239,600 |
| 16 Jul 2024 | 254.80 | 256.05 | 252.34 | 253.82 | 253.82 | 835,900 |
| 15 Jul 2024 | 253.33 | 255.47 | 252.11 | 253.17 | 253.17 | 870,300 |
| 12 Jul 2024 | 249.12 | 255.55 | 248.63 | 253.45 | 253.45 | 1,130,300 |
| 11 Jul 2024 | 247.82 | 252.63 | 247.82 | 248.77 | 248.77 | 1,267,800 |
| 10 Jul 2024 | 243.68 | 247.33 | 241.42 | 247.05 | 247.05 | 1,666,300 |
| 09 Jul 2024 | 243.17 | 245.99 | 241.18 | 243.96 | 243.96 | 1,708,600 |
| 08 Jul 2024 | 246.10 | 249.33 | 245.40 | 247.96 | 247.96 | 1,230,200 |
| 05 Jul 2024 | 246.27 | 248.71 | 245.77 | 247.87 | 247.87 | 1,344,700 |
| 03 Jul 2024 | 248.17 | 248.31 | 245.48 | 246.30 | 246.30 | 907,900 |
| 02 Jul 2024 | 245.84 | 248.95 | 245.77 | 247.86 | 247.86 | 1,062,700 |
| 01 Jul 2024 | 248.62 | 249.00 | 242.28 | 245.83 | 245.83 | 1,172,600 |
| 28 Jun 2024 | 243.04 | 248.20 | 243.04 | 247.45 | 247.45 | 2,851,200 |
| 27 Jun 2024 | 243.45 | 246.55 | 242.40 | 243.68 | 243.68 | 1,239,400 |
| 26 Jun 2024 | 240.49 | 245.35 | 240.49 | 243.28 | 243.28 | 1,717,500 |
| 25 Jun 2024 | 240.89 | 243.07 | 240.12 | 242.53 | 242.53 | 2,760,600 |
| 24 Jun 2024 | 239.67 | 241.84 | 239.00 | 239.17 | 239.17 | 2,799,000 |
| 21 Jun 2024 | 244.30 | 244.32 | 237.65 | 242.31 | 242.31 | 5,677,300 |
| 20 Jun 2024 | 243.56 | 244.61 | 240.90 | 243.51 | 243.51 | 2,763,200 |
| 18 Jun 2024 | 240.51 | 245.74 | 240.51 | 244.12 | 244.12 | 3,377,000 |
| 17 Jun 2024 | 235.00 | 242.82 | 230.60 | 240.51 | 240.51 | 5,019,800 |
| 14 Jun 2024 | 224.39 | 227.08 | 222.37 | 225.87 | 225.87 | 2,563,000 |
| 13 Jun 2024 | 221.79 | 224.53 | 221.04 | 223.10 | 223.10 | 2,520,200 |
| 12 Jun 2024 | 219.44 | 223.29 | 214.51 | 223.02 | 223.02 | 4,046,800 |
| 11 Jun 2024 | 211.00 | 215.29 | 205.86 | 211.50 | 211.50 | 3,714,900 |
| 10 Jun 2024 | 213.69 | 218.64 | 213.69 | 218.20 | 218.20 | 1,901,600 |
| 07 Jun 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 216.05 | 2,411,200 |
| 06 Jun 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 215.87 | 2,064,800 |
| 05 Jun 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 216.28 | 2,465,800 |
| 04 Jun 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 212.00 | 3,179,100 |
| 03 Jun 2024 | 219.59 | 222.21 | 208.34 | 210.82 | 210.82 | 8,149,000 |
| 31 May 2024 | 199.17 | 201.82 | 195.32 | 201.60 | 201.60 | 4,174,800 |
| 30 May 2024 | 207.10 | 207.10 | 199.55 | 199.93 | 199.93 | 4,026,500 |
| 29 May 2024 | 207.66 | 210.12 | 206.72 | 208.51 | 208.51 | 2,968,800 |
| 28 May 2024 | 213.63 | 213.63 | 209.75 | 210.45 | 210.45 | 1,845,300 |
| 24 May 2024 | 212.30 | 216.52 | 209.00 | 214.89 | 214.89 | 1,496,700 |
| 23 May 2024 | 221.07 | 221.20 | 214.52 | 215.16 | 215.16 | 1,759,100 |
| 22 May 2024 | 220.51 | 221.83 | 219.46 | 219.96 | 219.96 | 1,214,300 |
| 21 May 2024 | 219.35 | 220.60 | 218.00 | 220.28 | 220.28 | 898,300 |
| 20 May 2024 | 221.40 | 221.98 | 219.84 | 221.40 | 221.40 | 1,046,100 |
| 17 May 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 221.21 | 1,568,000 |
| 16 May 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 220.43 | 1,405,400 |
| 15 May 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 220.24 | 1,251,000 |
| 14 May 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 215.83 | 1,883,300 |
| 13 May 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 216.65 | 1,465,600 |
| 10 May 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 217.77 | 1,032,800 |
| 09 May 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 218.63 | 1,487,000 |
| 08 May 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 213.95 | 1,189,700 |
| 07 May 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 214.62 | 1,860,000 |
| 06 May 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 216.70 | 1,343,800 |
| 03 May 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 215.19 | 1,197,100 |
| 02 May 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 209.95 | 1,589,200 |
| 01 May 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 210.71 | 1,687,700 |
| 30 Apr 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 212.85 | 1,427,500 |
| 29 Apr 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 216.78 | 1,437,000 |
| 26 Apr 2024 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,277,900 |
| 25 Apr 2024 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| 24 Apr 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| 23 Apr 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| 22 Apr 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| 19 Apr 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
| 18 Apr 2024 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
| 17 Apr 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
| 16 Apr 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
| 15 Apr 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
| 12 Apr 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
| 11 Apr 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
| 10 Apr 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
| 09 Apr 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
| 08 Apr 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
| 05 Apr 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
| 04 Apr 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
| 03 Apr 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
| 02 Apr 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
| 01 Apr 2024 | 259.90 | 260.75 | 256.39 | 259.44 | 259.44 | 791,600 |
| 28 Mar 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 260.42 | 896,000 |
| 27 Mar 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 260.97 | 992,300 |
| 26 Mar 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 261.67 | 939,800 |
| 25 Mar 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 261.57 | 1,076,600 |
| 22 Mar 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 262.86 | 893,000 |
| 21 Mar 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 265.75 | 1,693,300 |
| 20 Mar 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 262.43 | 1,259,900 |
| 19 Mar 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 256.19 | 857,600 |
| 18 Mar 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 255.18 | 906,300 |
| 15 Mar 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 254.24 | 3,010,900 |
| 14 Mar 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 258.53 | 1,227,700 |
| 13 Mar 2024 | 262.91 | 264.08 | 258.51 | 258.70 | 258.70 | 1,134,300 |
| 12 Mar 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 262.78 | 1,437,900 |
| 11 Mar 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 258.26 | 1,469,200 |
| 08 Mar 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 251.86 | 881,500 |
| 07 Mar 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 253.84 | 1,380,900 |
| 06 Mar 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 251.10 | 1,008,100 |
| 05 Mar 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 247.29 | 1,850,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.