Quantcast
ADSK

Autodesk, Inc. Common Stock Historical Stock Prices

$143.96
*  
1.25
0.86%
Get ADSK Alerts
*Delayed - data as of Aug. 23, 2019 11:58 ET  -  Find a broker to begin trading ADSK now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ADSK Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 22-AUG-2018 TO 22-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:58 144.40 147.11 143.24 143.96 765,892
08/22/2019 145.9 146.43 143.17 145.21 2,616,001
08/21/2019 147.75 148.0999 145.01 145.95 1,967,134
08/20/2019 145.72 147.42 144.53 146.56 1,078,330
08/19/2019 146.75 146.8 145.46 146.18 1,900,535
08/16/2019 144.71 145.32 143.535 144.13 1,975,861
08/15/2019 144.99 144.99 141.46 142.92 3,184,225
08/14/2019 148.52 148.67 143.61 146.92 2,198,941
08/13/2019 148.59 154.52 148.14 151.81 1,810,544
08/12/2019 149.53 150.36 147.845 148.87 2,587,098
08/09/2019 151.04 152.665 149.46 151.34 1,888,188
08/08/2019 146.48 152.22 146.19 152.09 3,198,624
08/07/2019 141.88 144.955 140.64 144.17 1,790,609
08/06/2019 145.26 146.67 142.055 143.67 2,234,277
08/05/2019 143.58 144.05 141.06 143.57 3,380,236
08/02/2019 153.23 154.27 146.1 147.76 3,830,732
08/01/2019 156.12 158.83 153.03 153.47 2,680,328
07/31/2019 160.28 160.6 154.285 156.17 1,676,133
07/30/2019 162.08 162.85 160.01 160.29 1,040,435
07/29/2019 168.31 168.62 160.7 162.77 1,930,104
07/26/2019 170.23 171.51 167.77 167.99 1,159,163
07/25/2019 171.91 172.76 167.15 169.92 1,591,175
07/24/2019 169.02 173.95 167.93 173.51 1,086,540
07/23/2019 171.45 171.45 167.97 169.74 952,299
07/22/2019 170.31 172.27 170.09 170.36 1,072,280
07/19/2019 173.3 174.35 169.21 169.31 1,155,866
07/18/2019 170.68 173.63 170.57 172.38 904,328
07/17/2019 170.65 172.015 169.77 171.62 1,102,641
07/16/2019 174.02 174.66 170.67 171.01 1,075,985
07/15/2019 174.9 174.9 172.7 173.71 812,483
07/12/2019 174.46 174.46 170.93 174.19 1,224,418
07/11/2019 173.11 174.8 171.5 173.33 1,111,204
07/10/2019 172.51 175.28 172 172.74 1,419,233
07/09/2019 168.77 171.43 168.26 171.35 1,257,389
07/08/2019 170.75 171.39 168.7698 169.87 1,766,250
07/05/2019 170.39 172.34 169.44 172.23 1,233,357
07/03/2019 170.36 172.18 168.8409 172 852,762
07/02/2019 169.11 170.3198 168.4 170.1 862,163
07/01/2019 166.99 170.06 165.52 169.29 2,262,729
06/28/2019 166.12 166.36 162.87 162.9 4,849,663
06/27/2019 163.15 166.07 162.775 165.25 1,624,028
06/26/2019 164.17 165.805 162.32 162.48 1,157,329
06/25/2019 169.28 169.37 162.84 163.16 2,368,344
06/24/2019 171.37 171.83 168.29 168.5 2,507,711
06/21/2019 169.33 171.68 169 170.89 3,079,949
06/20/2019 169.03 171.11 167.89 169.45 2,739,889
06/19/2019 163.01 166.79 162.35 165.63 2,892,609
06/18/2019 159.87 163.38 159.27 161.9 1,427,798
06/17/2019 158.39 158.81 157.09 157.38 1,423,277
06/14/2019 161.85 163 156.22 158.16 1,573,772
06/13/2019 164.54 164.88 161.77 162.32 1,121,414
06/12/2019 163.46 163.81 161.72 163.77 901,826
06/11/2019 166.94 167.93 162.03 163.2 1,363,565
06/10/2019 166.38 168.15 164.99 165.12 1,504,325
06/07/2019 162.04 166 161.67 165.3 1,388,906
06/06/2019 161.09 161.48 158.37 161.16 1,236,451
06/05/2019 162.32 162.56 158.45 161.31 1,229,459
06/04/2019 157.58 160.05 155.81 159.91 1,877,053
06/03/2019 161.42 161.77 153.55 154.82 2,980,123
05/31/2019 160 162.47 159.795 160.91 1,862,926
05/30/2019 161.87 163.56 161.31 162.62 1,110,108
05/29/2019 160 162.29 159.26 161.52 2,439,328
05/28/2019 161.52 165.345 160.7005 161.09 3,036,945
05/24/2019 160.68 165.18 158.51 161.22 6,109,157
05/23/2019 170.01 173.74 167.14 169.54 2,521,788
05/22/2019 173.87 175.47 173.24 174.03 1,257,050
05/21/2019 172.76 174.94 172.225 174.23 1,478,590
05/20/2019 172.43 172.825 168.31 170.61 1,717,845
05/17/2019 174.97 177.695 173.89 174.33 1,276,108
05/16/2019 174.15 178.42 173.76 176.68 1,261,594
05/15/2019 168.17 173.93 168.17 173.32 1,475,002
05/14/2019 166.73 170.7499 166.14 169.96 1,339,705
05/13/2019 168.05 170.71 164.6 164.93 1,802,068
05/10/2019 170.64 174.19 167.81 173.77 1,302,247
05/09/2019 169.23 172.01 167.46 171.42 1,267,627
05/08/2019 170.34 172.785 169.72 171.51 1,097,182
05/07/2019 173 174.21 168.87 170.72 1,725,434
05/06/2019 171.8 175.51 169.8 175.28 1,271,197
05/03/2019 174.72 176.88 174.06 176.7 959,606
05/02/2019 173.64 174.66 171.325 173.36 996,695
05/01/2019 178.93 178.95 173.9 173.97 1,292,192
04/30/2019 176.67 178.42 175.38 178.21 1,072,179
04/29/2019 177.29 178.555 176.35 176.68 1,123,917
04/26/2019 175.37 177.11 174.31 176.99 1,263,670
04/25/2019 176.76 177.475 172.915 175.32 1,395,710
04/24/2019 175.04 177.37 175.04 176.31 1,167,612
04/23/2019 173 176.205 172.5 175.28 1,880,859
04/22/2019 168.69 172.31 167.9 172.15 1,231,000
04/18/2019 168.35 169.38 164.81 169.2 1,634,557
04/17/2019 173.12 173.4 167.61 168.03 1,862,009
04/16/2019 173 174.4 171.34 172.67 1,516,588
04/15/2019 172.01 173.22 170.9909 172.77 984,567
04/12/2019 173.02 173.44 170.65 171.87 1,393,374
04/11/2019 171.32 172.11 170.03 171.88 1,582,653
04/10/2019 167.3 170.91 167.17 170.46 1,614,301
04/09/2019 166.15 167.37 165.56 167.06 1,213,306
04/08/2019 165.82 166.93 163.13 166.74 1,699,076
04/05/2019 166.04 167.15 165.1425 166.33 1,259,071
04/04/2019 166.69 168 163.22 165.05 2,222,903
04/03/2019 165.55 168.56 165 166.65 2,655,613
04/02/2019 163.53 164.85 163.03 164.35 1,901,238
04/01/2019 158.22 163.97 157.29 163.82 3,852,206
03/29/2019 154.69 155.94 153.86 155.82 1,747,214
03/28/2019 153.74 154.525 151.2 153.03 1,483,545
03/27/2019 155.65 156.1 151.15 153.1 1,583,954
03/26/2019 155.49 157.39 154.86 155.91 1,433,391
03/25/2019 153.53 155.55 152.43 154.69 1,768,895
03/22/2019 158 158.82 153.9449 154.22 1,852,186
03/21/2019 154.27 159.035 154.27 158.82 1,550,021
03/20/2019 156 156.27 152.36 154.31 1,474,053
03/19/2019 154.62 156.12 153.657 155.1 2,167,444
03/18/2019 153.29 155.3177 152.33 153.85 1,925,134
03/15/2019 152.7 154.68 152.46 153.28 3,513,550
03/14/2019 153.05 154.26 151.93 153.15 2,228,646
03/13/2019 155.34 157.09 153.21 153.38 2,140,052
03/12/2019 154.36 155.39 152.88 154.81 1,358,413
03/11/2019 152.39 155.28 151.86 154.04 2,058,326
03/08/2019 150.29 152.5 149.5 152.37 1,686,026
03/07/2019 152.9 153.97 150.88 152.77 3,100,873
03/06/2019 154.76 155.96 152.04 153.51 1,789,509
03/05/2019 158.2 158.2 154.165 154.71 2,180,831
03/04/2019 161 161.84 153.245 157.79 4,196,600
03/01/2019 167.77 169.05 158.4 159.77 3,834,931
02/28/2019 164.07 164.67 162.59 163.01 2,225,189
02/27/2019 162.59 164.32 160.66 164.28 1,510,300
02/26/2019 163.78 164.29 161.705 163.31 1,574,582
02/25/2019 163.54 166.29 163.49 163.94 1,958,263
02/22/2019 160.87 161.78 160.19 161.51 948,765
02/21/2019 159.64 160.68 158.85 159.83 1,050,529
02/20/2019 160.55 161.49 158.48 159.8 1,175,473
02/19/2019 160.43 160.97 159 160.68 1,757,218
02/15/2019 161.51 161.51 159.39 160.35 1,698,260
02/14/2019 158.84 161.05 158.005 159.94 1,421,008
02/13/2019 159.97 161.1 159.21 160.03 1,848,535
02/12/2019 156.4 159.61 155.89 159.54 1,731,445
02/11/2019 155 156.27 153.8 154.57 1,407,582
02/08/2019 149.12 154.41 149.12 154.31 1,337,551
02/07/2019 151 151.93 149.135 150.56 1,829,595
02/06/2019 152.16 153.14 150.79 152.28 1,289,299
02/05/2019 151.73 153.69 151.67 152.42 1,536,104
02/04/2019 149.06 152.65 149 151.59 1,715,045
02/01/2019 147.78 149.56 146.895 149.07 1,645,146
01/31/2019 146.2 148.57 145.86 147.2 1,331,522
01/30/2019 141.68 146.06 140.61 146 1,295,761
01/29/2019 140.92 141.77 139.01 140.16 806,014
01/28/2019 140.65 141.09 138.74 140.77 1,314,649
01/25/2019 138.11 142.48 137.755 142.08 1,958,348
01/24/2019 136.02 137.5 135.235 136.05 2,088,394
01/23/2019 139.46 141.135 136.555 137.49 1,591,504
01/22/2019 140.28 141.52 138.12 139.06 2,012,058
01/18/2019 138.29 141.84 135.46 141.73 2,684,425
01/17/2019 134.63 137.9 134.255 136.5 2,076,798
01/16/2019 136.18 137.5 134.8 135.3 1,422,991
01/15/2019 131.88 137.45 131.88 135.88 1,571,135
01/14/2019 135.37 136.18 134.12 134.75 903,202
01/11/2019 135.78 137.5 135.25 136.74 903,150
01/10/2019 135.21 137.53 134.85 136.71 1,516,899
01/09/2019 134.72 137.78 133.41 136.77 1,770,496
01/08/2019 134.26 135.7 132.245 133.87 1,319,853
01/07/2019 128.27 133.4 128.15 132.72 1,615,753
01/04/2019 124.37 129.37 121.81 128.28 2,475,939
01/03/2019 126.49 127.5 121.12 121.85 2,544,830
01/02/2019 125.39 129.64 124.65 128.96 1,362,920
12/31/2018 129.19 129.497 127.175 128.61 1,275,188
12/28/2018 128.71 130.11 125.07 127.23 1,240,129
12/27/2018 122.66 127.49 121.26 127.41 1,773,325
12/26/2018 119.54 125.93 118.195 125.93 1,818,361
12/24/2018 118.72 122.14 117.72 118.32 1,641,951
12/21/2018 125.84 126.7 120.11 120.3 3,804,219
12/20/2018 127.64 129.44 121.04 124.93 2,581,611
12/19/2018 130.44 134.82 127 128.13 2,686,930
12/18/2018 128.36 131.54 128.29 130.58 1,618,682
12/17/2018 130.99 131.945 126.51 127.27 1,970,916
12/14/2018 133.6 135.83 130.99 131.5 1,462,404
12/13/2018 136.46 138.945 133.655 135.57 1,345,604
12/12/2018 137.5 140.42 136.22 137.79 1,772,664
12/11/2018 138.28 138.9799 133.24 133.87 2,139,925
12/10/2018 132.43 135.63 130.5 135.02 1,647,312
12/07/2018 138.71 139.87 131.6201 132.57 2,111,716
12/06/2018 136.36 140.14 133.3 140.14 2,583,159
12/04/2018 146.64 148.85 139.38 139.84 2,662,872
12/03/2018 148.03 150.41 146.525 148.02 2,727,682
11/30/2018 145.92 146.5 142.19 144.5 2,622,467
11/29/2018 141.95 147.44 141.95 145.55 3,242,045
11/28/2018 141.34 145.205 140.31 143.16 3,333,628
11/27/2018 137.34 143 136.63 140.16 3,639,748
11/26/2018 134.98 139.0996 134.16 138.8 2,884,038
11/23/2018 132.89 134.735 131.7 132.69 2,256,968
11/21/2018 136 139.4 132.23 135.04 6,007,113
11/20/2018 123.17 125.9 120.1 123.05 3,635,882
11/19/2018 134.21 134.96 125.05 125.74 2,681,714
11/16/2018 134.8 135.96 132.53 134.04 1,956,399
11/15/2018 128.63 134.6999 127.94 134.29 1,769,699
11/14/2018 133 133.99 128.23 129.43 1,518,414
11/13/2018 131.11 134.165 129.72 130.92 1,524,366
11/12/2018 134.18 134.49 128.85 130.11 1,781,188
11/09/2018 139.28 139.29 133.78 135.55 1,602,958
11/08/2018 138.78 140.71 137.89 140.61 1,617,438
11/07/2018 135.26 139.42 135.26 138.92 2,845,857
11/06/2018 133.12 135.7 132.01 133.7 836,490
11/05/2018 134.7 134.88 131.55 133.5 1,147,838
11/02/2018 135.51 137.29 132.71 134.13 1,557,880
11/01/2018 130 135.66 127.34 135.23 2,483,237
10/31/2018 128.28 132.5 127.67 129.25 2,260,486
10/30/2018 123.87 126.88 122.96 125.96 2,059,497
10/29/2018 128.78 129.1596 119.93 124.13 3,618,329
10/26/2018 125.54 128.96 123.93 124.71 3,263,505
10/25/2018 127.19 131 126.175 130.01 2,703,682
10/24/2018 133.31 134.04 124.68 124.92 3,622,004
10/23/2018 132.65 136.09 130.11 134.12 2,325,853
10/22/2018 133.93 137.31 131.45 135.64 1,883,636
10/19/2018 137.98 140.43 133.1001 133.18 3,058,216
10/18/2018 140.76 141.45 135.76 137.29 2,011,901
10/17/2018 141.18 142.1 138.7 141.77 1,599,320
10/16/2018 137.3 141.8 136.62 141.42 2,095,706
10/15/2018 138.47 139.32 132.7987 134.6 2,269,681
10/12/2018 135.68 140.25 135.25 138.18 3,893,638
10/11/2018 132.6 134.42 129 130.89 3,044,781
10/10/2018 141.66 141.99 133.34 133.5 3,846,302
10/09/2018 146.52 148.13 142.7 142.86 2,442,466
10/08/2018 151.14 152.3307 145.12 146.21 3,908,422
10/05/2018 152 153.375 150.43 152 3,242,520
10/04/2018 153.67 154.79 149.76 152.1 5,205,106
10/03/2018 154.26 155.83 153.4398 154.87 1,508,266
10/02/2018 155.73 156.26 153.1336 153.92 1,404,764
10/01/2018 155.65 156.64 154.845 155.5 1,490,015
09/28/2018 155.05 156.6683 154.83 156.11 976,423
09/27/2018 155.36 156.51 154.87 156 1,026,187
09/26/2018 155.99 157.11 154.31 154.82 1,118,709
09/25/2018 153.11 155.56 152.98 155.4 1,462,949
09/24/2018 150.65 153.7 149.33 152.83 1,575,437
09/21/2018 153.86 154.59 151.63 152.4 2,643,737
09/20/2018 149.77 153.94 148.9696 153.23 2,795,471
09/19/2018 148.32 148.98 145.9 148.4 1,230,002
09/18/2018 146.81 150.54 146.14 148.79 1,433,491
09/17/2018 150.23 152 146.29 146.72 1,689,974
09/14/2018 151.33 153.21 150.54 151.35 1,492,758
09/13/2018 151.6 154.06 151.112 151.38 1,122,460
09/12/2018 150.82 150.95 147.605 150.78 1,213,383
09/11/2018 150.29 151.73 150.07 150.87 1,098,341
09/10/2018 149.96 151.22 148.54 150.75 1,466,263
09/07/2018 147.64 150.85 146.7101 149.17 1,532,205
09/06/2018 149.34 150.26 147.33 148.8 1,498,024
09/05/2018 153.87 154.31 148.45 149.33 1,682,570
09/04/2018 154.17 154.48 152.29 153.59 1,514,414
08/31/2018 153.56 154.74 153.27 154.35 1,659,975
08/30/2018 155.63 155.93 153.58 153.86 1,811,114
08/29/2018 156.75 157.63 155.32 155.67 2,315,439
08/28/2018 154.87 157.83 154.67 156.81 2,193,308
08/27/2018 158.06 159.94 153.91 154.63 3,286,271
08/24/2018 152.39 157.78 150.62 157.2 8,479,718
08/23/2018 136.97 138.7 135.65 136.31 2,592,706
08/22/2018 134.84 137.55 134.84 136.94 1,871,901
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio