ADSK

Historical Stock Prices

$48.49
*  
0.94
 negative 
1.98%
Get ADSK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 47.39 48.89 47.13 48.49 3,302,876
04/16/2014 47.26 47.635 46.63 47.55 2,050,687
04/15/2014 46.09 46.88 45.221 46.82 3,221,762
04/14/2014 45.74 46.34 45.27 45.83 2,463,303
04/11/2014 45.34 45.85 44.76 45.19 8,206,720
04/10/2014 48.44 48.44 45.89 45.97 4,297,797
04/09/2014 47.48 48.59 47.22 48.49 3,074,663
04/08/2014 46.68 47.44 46.27 47.15 3,128,200
04/07/2014 47.08 47.5 46.19 46.59 2,269,682
04/04/2014 48.85 49.14 46.54 47.32 5,314,457
04/03/2014 49.71 49.9 48.18 48.31 2,873,916
04/02/2014 50.1 50.29 49.43 49.58 2,068,969
04/01/2014 48.86 50.12 48.48 50.07 2,833,768
03/31/2014 48.78 49.695 48.69 49.18 2,895,775
03/28/2014 48.44 48.96 47.92 48.34 2,210,582
03/27/2014 48.6 48.6 47.91 48.28 4,601,481
03/26/2014 49.85 50.37 48.63 48.68 2,969,966
03/25/2014 49.87 50.75 49.461 49.78 2,555,776
03/24/2014 50.11 50.49 49.14 49.74 2,705,411
03/21/2014 52.07 52.07 50.0367 50.04 3,862,729
03/20/2014 50.91 51.79 50.78 51.61 2,717,365
03/19/2014 52.66 52.9 50.86 51.05 3,825,323
03/18/2014 51.38 52.465 51.3 52.43 1,680,887
03/17/2014 50.88 51.74 50.69 51.28 1,955,229
03/14/2014 50.52 51.03 50.32 50.47 2,793,603
03/13/2014 52.62 52.73 50.131 50.47 4,004,655
03/12/2014 52.59 52.6099 51.63 52.34 1,982,479
03/11/2014 52.66 53.26 52.52 52.81 2,126,520
03/10/2014 53.61 53.65 52.57 52.59 1,839,293
03/07/2014 53.68 53.92 53.25 53.61 1,477,894
03/06/2014 53.6 53.94 53.42 53.74 2,273,916
03/05/2014 53.15 53.7 52.99 53.44 2,133,827
03/04/2014 52.32 53.53 52.05 53.5 3,840,323
03/03/2014 51.32 51.72 50.59 51.67 6,328,677
02/28/2014 54.1 54.16 51.89 52.48 6,954,041
02/27/2014 57.2 58.68 53.72 54.28 11,608,540
02/26/2014 54.82 55.03 53.89 54.72 3,830,813
02/25/2014 54.45 54.7699 54.03 54.66 2,481,151
02/24/2014 55.4 55.98 54.45 54.47 4,212,879
02/21/2014 55.1 55.55 54.62 55.4 2,534,650
02/20/2014 54.37 54.98 53.6 54.9 1,847,361
02/19/2014 54.52 55.1725 54.37 54.47 2,309,568
02/18/2014 54.17 54.86 53.8001 54.52 2,750,807
02/14/2014 53.94 54.97 53.94 54.17 3,346,484
02/13/2014 53.51 54.49 53.39 54.13 3,033,103
02/12/2014 52.93 53.88 52.76 53.77 3,001,462
02/11/2014 52.55 53.09 52.3 52.92 1,960,897
02/10/2014 51.84 52.49 51.75 52.28 2,339,813
02/07/2014 51.05 52.185 50.822 51.99 2,650,015
02/06/2014 49.89 51.1075 49.7 50.96 1,827,250
02/05/2014 49.87 50.11 49.37 49.96 1,699,151
02/04/2014 49.79 50.38 49.63 50.12 2,032,323
02/03/2014 51.01 51.49 48.93 49.33 4,320,196
01/31/2014 50.77 51.625 50.7 51.25 2,155,298
01/30/2014 51.55 51.9 50.71 51.52 4,046,089
01/29/2014 50.76 51 49.61 49.65 2,728,953
01/28/2014 50.48 51.285 50.455 51.24 1,818,694
01/27/2014 50.63 50.95 49.3301 50.59 3,640,930
01/24/2014 51.65 51.65 50.25 50.44 4,254,062
01/23/2014 52.68 52.68 51.71 51.86 3,593,210
01/22/2014 53.18 53.5 52.31 52.37 3,108,250
01/21/2014 53.42 54.18 53.03 53.3 2,153,261
01/17/2014 53.63 53.73 53.04 53.24 2,123,219
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 your brokers before you trade


Want to trade FX?