Home > Quotes > ADSK > Historical Prices
ADSK

Autodesk, Inc. Historical Stock Prices

$37.48
*  
0.49
  negative  
1.32%
Get ADSK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  37.05  37.63  36.871  37.48 3,278,892
05/20/2013 37.14 37.87 36.74 36.99 3,450,165
05/17/2013 36.75 37.33 34.4 37.11 16,959,140
05/16/2013 39.39 40.265 39.35 39.78 4,462,613
05/15/2013 39.32 39.78 39.185 39.43 2,463,076
05/14/2013 39.03 39.63 38.85 39.42 2,169,204
05/13/2013 39.64 39.64 38.68 38.9 2,894,894
05/10/2013 39.81 39.94 39.41 39.75 2,608,847
05/09/2013 39.95 40.22 39.56 39.75 2,663,940
05/08/2013 39.34 40.03 39.28 39.98 1,722,613
05/07/2013 39.66 40.02 39.16 39.54 1,471,904
05/06/2013 39.39 39.68 39.19 39.6 1,909,516
05/03/2013 39 39.53 38.78 39.52 2,016,189
05/02/2013 38.17 38.765 37.9201 38.53 1,323,927
05/01/2013 39.23 39.69 38.045 38.19 2,902,358
04/30/2013 38.24 39.38 38.14 39.38 5,426,160
04/29/2013 37.36 38.24 37.25 38.21 1,669,508
04/26/2013 37.93 38.11 37.3 37.31 1,862,567
04/25/2013 37.5 38.145 37.31 37.87 2,025,063
04/24/2013 37.11 37.72 36.82 37.56 2,132,370
04/23/2013 36.49 37.26 36.39 37.26 2,617,282
04/22/2013 36.16 36.41 35.6202 36.24 1,681,552
04/19/2013 35.91 36.45 35.51 36.12 1,835,314
04/18/2013 36.9 37.02 35.92 35.93 2,129,509
04/17/2013 37.33 37.43 36.38 36.82 2,699,802
04/16/2013 37.14 37.8 37.01 37.69 2,136,575
04/15/2013 38.11 38.21 36.555 36.71 4,335,798
04/12/2013 38.95 38.95 38.01 38.36 2,174,564
04/11/2013 39.49 39.52 38.92 39.01 2,320,860
04/10/2013 38.47 39.87 38.46 39.645 1,988,711
04/09/2013 38.37 38.63 38.03 38.46 1,421,275
04/08/2013 38.44 38.44 37.92 38.35 1,808,259
04/05/2013 37.87 38.4025 37.27 38.35 2,559,522
04/04/2013 38.53 38.68 38.04 38.48 2,636,361
04/03/2013 39.55 39.76 38.44 38.54 2,713,511
04/02/2013 39.97 40.65 39.365 39.57 2,568,753
04/01/2013 40.09 40.68 39.76 39.93 4,038,013
03/28/2013 40.62 41.3 40.43 41.25 1,784,727
03/27/2013 40.46 40.96 40.29 40.92 1,348,496
03/26/2013 40.61 40.99 40.4247 40.6 1,553,797
03/25/2013 41 41.21 40.265 40.38 2,239,187
03/22/2013 41.04 41.4 40.78 41.392 1,719,590
03/21/2013 40.6 41.265 40.25 41.03 2,049,129
03/20/2013 40.53 41.42 40.26 41.16 3,845,321
03/19/2013 40.05 40.38 39.32 39.67 3,069,407
03/18/2013 39.76 40.31 39.34 40.03 1,786,005
03/15/2013 40.51 40.64 40.14 40.14 2,128,756
03/14/2013 40.67 40.808 40.46 40.69 1,851,042
03/13/2013 40.28 40.565 39.95 40.46 1,803,819
03/12/2013 40.37 40.44 39.72 40.3 2,069,821
03/11/2013 40 40.385 39.98 40.36 1,281,717
03/08/2013 40 40.3 39.78 40.17 2,046,024
03/07/2013 39.87 40.08 39.54 40.01 2,432,941
03/06/2013 39.51 39.95 39.44 39.94 3,070,300
03/05/2013 38.76 39.55 38.75 39.34 3,946,539
03/04/2013 37.34 38.69 37.14 38.65 4,082,246
03/01/2013 37.25 37.56 36.55 37.36 11,398,330
02/28/2013 36.31 36.95 36.2201 36.72 4,037,788
02/27/2013 36.62 36.98 35.99 36.2 9,941,394
02/26/2013 35.92 38.08 35.77 36.79 7,572,430
02/25/2013 38.23 38.25 36.52 36.62 7,167,535
02/22/2013 38.1 38.365 37.82 37.91 2,684,958
02/21/2013 38.58 38.62 37.91 37.97 2,851,227
02/20/2013 39.17 39.67 38.7 38.73 6,135,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.