ADSK

Autodesk, Inc. Historical Stock Prices

$60.19
*  
0.29
0.48%
Get ADSK Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ADSK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  60.02  60.66  59.70  60.19 849,000
12/22/2014 60.02 60.66 59.7 60.19 849,502
12/19/2014 59.49 60.34 59.36 59.9 3,094,834
12/18/2014 57.92 59.47 57.38 59.46 2,257,938
12/17/2014 56.5 57.17 56.12 57.01 1,507,323
12/16/2014 57.07 57.85 56.47 56.63 2,655,761
12/15/2014 59.12 59.73 58.21 58.21 1,968,496
12/12/2014 58.7 59.6 58.45 58.88 1,543,016
12/11/2014 59.25 60.14 58.68 58.82 922,713
12/10/2014 59.68 60.14 58.81 58.91 1,355,654
12/09/2014 59.48 60.33 59.13 60.17 1,111,392
12/08/2014 60.27 61.08 59.92 60.1 1,465,306
12/05/2014 61.13 61.42 60.65 60.9 1,190,695
12/04/2014 61.14 61.53 60.83 61.09 1,019,887
12/03/2014 60.54 61.48 60.54 61.45 1,514,466
12/02/2014 60.5 61.13 60.22 60.74 1,793,984
12/01/2014 61.72 61.97 60.5 60.51 1,543,321
11/28/2014 61.76 62.49 61.4 62 989,322
11/26/2014 61.04 61.55 60.93 61.35 1,074,771
11/25/2014 61.47 62.05 60.8 61.03 2,231,295
11/24/2014 61.68 61.8 60.92 61.28 4,942,227
11/21/2014 61 63 60.65 61.95 7,463,746
11/20/2014 58.66 59.135 58.29 58.41 3,474,957
11/19/2014 59.42 59.44 58.84 59.1 2,121,594
11/18/2014 59.48 60.2 59.17 59.23 2,378,881
11/17/2014 59.52 59.88 58.79 58.99 1,474,652
11/14/2014 59.37 59.89 59.26 59.66 1,329,724
11/13/2014 59.35 59.66 58.91 59.31 1,779,833
11/12/2014 58.88 59.47 58.83 58.98 1,674,001
11/11/2014 59.67 59.67 58.83 58.99 1,760,872
11/10/2014 59.32 59.79 59.06 59.4 1,773,166
11/07/2014 59.29 59.54 58.55 59.42 1,700,746
11/06/2014 58.6 59.33 58.45 59.2 1,809,184
11/05/2014 58.46 58.7 57.74 58.32 1,748,494
11/04/2014 57.58 58.37 57.53 58.24 2,153,883
11/03/2014 57.77 58.37 57.37 57.77 2,541,235
10/31/2014 58.51 58.74 57.47 57.54 2,370,288
10/30/2014 55.87 57.477 55.81 57.37 1,626,996
10/29/2014 56.01 56.7 55.58 55.96 1,205,254
10/28/2014 54.97 56.1 54.85 56.1 2,073,353
10/27/2014 54.25 54.97 54.07 54.77 1,235,968
10/24/2014 53.8 54.49 53.53 54.45 1,882,087
10/23/2014 52.63 54.15 52.46 53.55 2,292,038
10/22/2014 52.84 53.11 52.08 52.25 2,794,322
10/21/2014 52.44 53.105 52.06 52.8 1,784,404
10/20/2014 50.74 51.84 50.15 51.82 2,673,832
10/17/2014 50.35 51.21 50.14 50.79 2,390,477
10/16/2014 49.34 50.24 49.28 49.89 2,944,470
10/15/2014 49.01 50.67 48.38 50.52 4,815,777
10/14/2014 52.53 52.53 49.58 50.13 5,943,038
10/13/2014 53.45 53.68 51.89 51.94 3,838,301
10/10/2014 55.96 56.34 53.57 53.72 5,370,811
10/09/2014 57.01 57.64 55.72 56.07 3,988,842
10/08/2014 56.54 57.18 55.59 57.08 2,846,529
10/07/2014 57.87 57.97 56.54 56.59 3,293,033
10/06/2014 58.38 58.68 58.12 58.18 2,687,805
10/03/2014 57.9 58.49 57.81 58.12 3,592,743
10/02/2014 56.78 58.75 56.415 57.74 10,210,240
10/01/2014 53.48 56 53 55.66 9,834,097
09/30/2014 55.11 55.37 54.19 55.1 2,384,508
09/29/2014 53.68 55.08 53.52 55.04 1,784,539
09/26/2014 54.4 54.66 53.8 54.28 3,518,377
09/25/2014 55.57 55.6499 54.395 54.43 3,392,391
09/24/2014 55.04 55.715 54.25 55.66 3,607,937
09/23/2014 54.7 55.15 54.7 54.95 2,226,928
09/22/2014 55.24 55.42 54.12 54.88 4,380,307
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.

Research Brokers before you trade

Want to trade FX?