ADSK

Historical Stock Prices

$55.61
*  
0.12
0.22%
Get ADSK Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 55.85 55.98 54.845 55.61 4,684,280
09/18/2014 55.1 55.91 55 55.73 2,960,276
09/17/2014 54.32 55.21 54.05 54.89 3,410,028
09/16/2014 53.56 54.76 53.48 54.75 3,440,545
09/15/2014 52.99 53.91 52.99 53.73 4,057,816
09/12/2014 54.07 54.25 52.69 53.54 3,252,869
09/11/2014 53.19 54.145 52.81 54.13 1,862,275
09/10/2014 53.58 53.88 53.27 53.37 1,418,316
09/09/2014 54.2 54.38 53.53 53.64 1,372,853
09/08/2014 54.17 54.93 54.11 54.37 1,175,212
09/05/2014 54.09 54.37 53.83 54.18 2,099,242
09/04/2014 54.27 55.25 53.95 54.18 2,137,483
09/03/2014 53.8 54.41 53.46 54.36 1,940,591
09/02/2014 53.955 53.955 52.88 53.46 1,793,306
08/29/2014 54.28 54.39 53.445 53.64 1,774,866
08/28/2014 53.63 54.27 53.31 54 1,250,666
08/27/2014 54.34 54.5 53.73 53.78 1,161,333
08/26/2014 53.52 54.59 53.52 54.24 1,941,989
08/25/2014 53.7 53.83 53.2 53.54 973,723
08/22/2014 53.89 53.89 53.39 53.46 2,312,454
08/21/2014 53.68 53.93 53.5 53.78 1,751,673
08/20/2014 53.66 53.91 53.17 53.59 3,147,130
08/19/2014 53.95 54.03 53.55 53.75 2,290,894
08/18/2014 53.04 53.9 52.88 53.79 4,700,616
08/15/2014 58.44 58.53 51.88 52.66 14,273,480
08/14/2014 55.35 56.92 55.35 56.28 3,573,877
08/13/2014 54.64 55.82 54.64 55.79 1,223,533
08/12/2014 53.95 54.77 53.95 54.62 1,520,472
08/11/2014 54.17 54.39 53.81 54.34 1,920,332
08/08/2014 53.67 54.235 53.48 53.91 1,891,583
08/07/2014 54.58 54.81 53.44 53.63 1,334,436
08/06/2014 53.87 54.9 53.4 54.23 2,095,914
08/05/2014 53.79 54.68 53.73 54.15 1,575,029
08/04/2014 53.37 54.31 53.3 54.15 1,905,264
08/01/2014 53.36 53.82 52.481 53.34 2,397,793
07/31/2014 54.98 55.19 53.17 53.35 2,805,773
07/30/2014 55.79 55.95 55.29 55.61 1,067,699
07/29/2014 55.32 55.84 55.23 55.47 1,371,700
07/28/2014 55.26 55.52 54.51 55.19 1,458,000
07/25/2014 55.82 55.955 55.14 55.23 1,964,709
07/24/2014 56.12 56.47 55.87 56 1,641,966
07/23/2014 56.77 56.87 55.85 55.88 2,008,979
07/22/2014 56.34 56.93 56.34 56.39 1,754,309
07/21/2014 56.91 57.2 55.95 56.2 1,822,664
07/18/2014 55.78 57.39 55.47 57.3599 2,613,503
07/17/2014 55.42 55.98 55.17 55.42 2,873,540
07/16/2014 55.72 55.79 55.24 55.42 1,064,570
07/15/2014 55.96 56.11 55.17 55.48 1,147,179
07/14/2014 55.81 56.17 55.7 56.04 1,241,562
07/11/2014 55.55 55.71 55 55.57 1,226,931
07/10/2014 55.37 55.99 54.78 55.435 1,708,942
07/09/2014 55.89 55.98 55.25 55.63 1,097,776
07/08/2014 56.05 56.2 54.54 55.64 2,106,985
07/07/2014 56.76 56.8 55.84 55.93 1,374,969
07/03/2014 57.03 57.28 56.84 56.88 842,211
07/02/2014 56.78 57.59 56.76 56.83 1,361,897
07/01/2014 56.07 57.3 55.97 57.13 2,329,946
06/30/2014 56.2 56.69 55.82 56.38 2,248,863
06/27/2014 55.63 56.43 55.63 56.4 1,128,478
06/26/2014 55.88 56.26 55.44 56.25 1,069,090
06/25/2014 55.8 56 55.45 55.62 1,579,377
06/24/2014 56.11 56.4899 55.71 55.8 1,066,927
06/23/2014 56.12 56.43 55.84 56.17 885,609
06/20/2014 56.37 56.37 55.86 56.19 1,870,342
06/19/2014 56.78 57.17 55.67 56.31 1,977,733
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?