Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 221.50 | 221.98 | 219.84 | 221.91 | 221.91 | 164,757 |
| 17 May 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 221.21 | 1,568,000 |
| 16 May 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 220.43 | 1,405,400 |
| 15 May 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 220.24 | 1,251,000 |
| 14 May 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 215.83 | 1,883,300 |
| 13 May 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 216.65 | 1,465,600 |
| 10 May 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 217.77 | 1,032,800 |
| 09 May 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 218.63 | 1,487,000 |
| 08 May 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 213.95 | 1,189,700 |
| 07 May 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 214.62 | 1,860,000 |
| 06 May 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 216.70 | 1,343,800 |
| 03 May 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 215.19 | 1,197,100 |
| 02 May 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 209.95 | 1,589,200 |
| 01 May 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 210.71 | 1,687,700 |
| 30 Apr 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 212.85 | 1,427,500 |
| 29 Apr 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 216.78 | 1,437,000 |
| 26 Apr 2024 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,277,900 |
| 25 Apr 2024 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| 24 Apr 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| 23 Apr 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| 22 Apr 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| 19 Apr 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
| 18 Apr 2024 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
| 17 Apr 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
| 16 Apr 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
| 15 Apr 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
| 12 Apr 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
| 11 Apr 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
| 10 Apr 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
| 09 Apr 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
| 08 Apr 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
| 05 Apr 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
| 04 Apr 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
| 03 Apr 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
| 02 Apr 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
| 01 Apr 2024 | 259.90 | 260.75 | 256.39 | 259.44 | 259.44 | 791,600 |
| 28 Mar 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 260.42 | 896,000 |
| 27 Mar 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 260.97 | 992,300 |
| 26 Mar 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 261.67 | 939,800 |
| 25 Mar 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 261.57 | 1,076,600 |
| 22 Mar 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 262.86 | 893,000 |
| 21 Mar 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 265.75 | 1,693,300 |
| 20 Mar 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 262.43 | 1,259,900 |
| 19 Mar 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 256.19 | 857,600 |
| 18 Mar 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 255.18 | 906,300 |
| 15 Mar 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 254.24 | 3,010,900 |
| 14 Mar 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 258.53 | 1,227,700 |
| 13 Mar 2024 | 262.91 | 264.08 | 258.51 | 258.70 | 258.70 | 1,134,300 |
| 12 Mar 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 262.78 | 1,437,900 |
| 11 Mar 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 258.26 | 1,469,200 |
| 08 Mar 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 251.86 | 881,500 |
| 07 Mar 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 253.84 | 1,380,900 |
| 06 Mar 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 251.10 | 1,008,100 |
| 05 Mar 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 247.29 | 1,850,300 |
| 04 Mar 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 260.70 | 1,945,000 |
| 01 Mar 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 264.74 | 3,852,700 |
| 29 Feb 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 258.17 | 3,331,700 |
| 28 Feb 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 255.25 | 1,703,000 |
| 27 Feb 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 256.95 | 951,000 |
| 26 Feb 2024 | 257.84 | 259.14 | 256.14 | 257.35 | 257.35 | 987,800 |
| 23 Feb 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 257.20 | 821,500 |
| 22 Feb 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 256.98 | 1,077,900 |
| 21 Feb 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 252.52 | 742,300 |
| 20 Feb 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 255.26 | 1,277,500 |
| 16 Feb 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 258.30 | 1,369,400 |
| 15 Feb 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 261.25 | 724,500 |
| 14 Feb 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 262.17 | 925,500 |
| 13 Feb 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 256.76 | 1,341,600 |
| 12 Feb 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 262.04 | 1,055,300 |
| 09 Feb 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 266.68 | 1,828,600 |
| 08 Feb 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 261.51 | 771,100 |
| 07 Feb 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 258.43 | 1,125,200 |
| 06 Feb 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 253.98 | 865,200 |
| 05 Feb 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 252.81 | 1,336,000 |
| 02 Feb 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 256.45 | 1,592,900 |
| 01 Feb 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 255.07 | 1,214,100 |
| 31 Jan 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 253.81 | 2,017,200 |
| 30 Jan 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 256.47 | 1,204,400 |
| 29 Jan 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 257.23 | 937,300 |
| 26 Jan 2024 | 252.40 | 254.29 | 250.86 | 253.07 | 253.07 | 940,200 |
| 25 Jan 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 251.75 | 1,116,100 |
| 24 Jan 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 252.66 | 1,174,500 |
| 23 Jan 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 252.78 | 1,030,000 |
| 22 Jan 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 250.79 | 1,441,000 |
| 19 Jan 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 248.64 | 1,205,600 |
| 18 Jan 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 241.18 | 1,042,600 |
| 17 Jan 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 238.47 | 1,330,400 |
| 16 Jan 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 241.50 | 1,364,800 |
| 12 Jan 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 242.44 | 1,012,600 |
| 11 Jan 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 240.65 | 1,035,400 |
| 10 Jan 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 238.82 | 964,900 |
| 09 Jan 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 235.96 | 878,500 |
| 08 Jan 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 235.45 | 1,447,500 |
| 05 Jan 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 229.52 | 1,138,100 |
| 04 Jan 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 228.92 | 1,552,800 |
| 03 Jan 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 227.19 | 1,278,800 |
| 02 Jan 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 234.12 | 1,443,500 |
| 29 Dec 2023 | 243.72 | 245.40 | 242.79 | 243.48 | 243.48 | 721,400 |
| 28 Dec 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 244.91 | 537,200 |
| 27 Dec 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 245.11 | 771,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.