ADSK
Autodesk, Inc.
20:00:01
193.82 $
0.0000 (%0.00)
Previous Close: 193.07
Day Low₺190.86
Day High₺197.89
ADSK: Autodesk, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.6349
CLOSE 158.8932
Low
LOW 121.12
High
HIGH 185.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 125.39 | 129.64 | 124.65 | 128.96 |
| 01/03/2019 | 126.49 | 127.5 | 121.12 | 121.85 |
| 01/04/2019 | 124.37 | 129.37 | 121.81 | 128.28 |
| 01/07/2019 | 128.27 | 133.4 | 128.15 | 132.72 |
| 01/08/2019 | 134.26 | 135.7 | 132.245 | 133.87 |
| 01/09/2019 | 134.72 | 137.78 | 133.41 | 136.77 |
| 01/10/2019 | 135.21 | 137.53 | 134.85 | 136.71 |
| 01/11/2019 | 135.78 | 137.5 | 135.25 | 136.74 |
| 01/14/2019 | 135.37 | 136.18 | 134.12 | 134.75 |
| 01/15/2019 | 131.88 | 137.45 | 131.88 | 135.88 |
| 01/16/2019 | 136.18 | 137.5 | 134.8 | 135.3 |
| 01/17/2019 | 134.63 | 137.9 | 134.255 | 136.5 |
| 01/18/2019 | 138.29 | 141.84 | 135.46 | 141.73 |
| 01/22/2019 | 140.28 | 141.52 | 138.12 | 139.06 |
| 01/23/2019 | 139.46 | 141.135 | 136.555 | 137.49 |
| 01/24/2019 | 136.02 | 137.5 | 135.235 | 136.05 |
| 01/25/2019 | 138.11 | 142.48 | 137.755 | 142.08 |
| 01/28/2019 | 140.65 | 141.09 | 138.74 | 140.77 |
| 01/29/2019 | 140.92 | 141.77 | 139.01 | 140.16 |
| 01/30/2019 | 141.68 | 146.06 | 140.61 | 146 |
| 01/31/2019 | 146.2 | 148.57 | 145.86 | 147.2 |
| 02/01/2019 | 147.78 | 149.56 | 146.895 | 149.07 |
| 02/04/2019 | 149.06 | 152.65 | 149 | 151.59 |
| 02/05/2019 | 151.73 | 153.69 | 151.67 | 152.42 |
| 02/06/2019 | 152.16 | 153.14 | 150.79 | 152.28 |
| 02/07/2019 | 151 | 151.93 | 149.135 | 150.56 |
| 02/08/2019 | 149.12 | 154.41 | 149.12 | 154.31 |
| 02/11/2019 | 155 | 156.27 | 153.8 | 154.57 |
| 02/12/2019 | 156.4 | 159.61 | 155.89 | 159.54 |
| 02/13/2019 | 159.97 | 161.1 | 159.21 | 160.03 |
| 02/14/2019 | 158.84 | 161.05 | 158.005 | 159.94 |
| 02/15/2019 | 161.51 | 161.51 | 159.39 | 160.35 |
| 02/19/2019 | 160.43 | 160.97 | 159 | 160.68 |
| 02/20/2019 | 160.55 | 161.49 | 158.48 | 159.8 |
| 02/21/2019 | 159.64 | 160.68 | 158.85 | 159.83 |
| 02/22/2019 | 160.87 | 161.78 | 160.19 | 161.51 |
| 02/25/2019 | 163.54 | 166.29 | 163.49 | 163.94 |
| 02/26/2019 | 163.78 | 164.29 | 161.705 | 163.31 |
| 02/27/2019 | 162.59 | 164.32 | 160.66 | 164.28 |
| 02/28/2019 | 164.07 | 164.67 | 162.59 | 163.01 |
| 03/01/2019 | 167.77 | 169.05 | 158.4 | 159.77 |
| 03/04/2019 | 161 | 161.84 | 153.245 | 157.79 |
| 03/05/2019 | 158.2 | 158.2 | 154.165 | 154.71 |
| 03/06/2019 | 154.76 | 155.96 | 152.04 | 153.51 |
| 03/07/2019 | 152.9 | 153.97 | 150.88 | 152.77 |
| 03/08/2019 | 150.29 | 152.5 | 149.5 | 152.37 |
| 03/11/2019 | 152.39 | 155.28 | 151.86 | 154.04 |
| 03/12/2019 | 154.36 | 155.39 | 152.88 | 154.81 |
| 03/13/2019 | 155.34 | 157.09 | 153.21 | 153.38 |
| 03/14/2019 | 153.05 | 154.26 | 151.93 | 153.15 |
| 03/15/2019 | 152.7 | 154.68 | 152.46 | 153.28 |
| 03/18/2019 | 153.29 | 155.3177 | 152.33 | 153.85 |
| 03/19/2019 | 154.62 | 156.12 | 153.657 | 155.1 |
| 03/20/2019 | 156 | 156.27 | 152.36 | 154.31 |
| 03/21/2019 | 154.27 | 159.035 | 154.27 | 158.82 |
| 03/22/2019 | 158 | 158.82 | 153.9449 | 154.22 |
| 03/25/2019 | 153.53 | 155.55 | 152.43 | 154.69 |
| 03/26/2019 | 155.49 | 157.39 | 154.86 | 155.91 |
| 03/27/2019 | 155.65 | 156.1 | 151.15 | 153.1 |
| 03/28/2019 | 153.74 | 154.525 | 151.2 | 153.03 |
| 03/29/2019 | 154.69 | 155.94 | 153.86 | 155.82 |
| 04/01/2019 | 158.22 | 163.97 | 157.29 | 163.82 |
| 04/02/2019 | 163.53 | 164.85 | 163.03 | 164.35 |
| 04/03/2019 | 165.55 | 168.56 | 165 | 166.65 |
| 04/04/2019 | 166.69 | 168 | 163.22 | 165.05 |
| 04/05/2019 | 166.04 | 167.15 | 165.1425 | 166.33 |
| 04/08/2019 | 165.82 | 166.93 | 163.13 | 166.74 |
| 04/09/2019 | 166.15 | 167.37 | 165.56 | 167.06 |
| 04/10/2019 | 167.3 | 170.91 | 167.17 | 170.46 |
| 04/11/2019 | 171.32 | 172.11 | 170.03 | 171.88 |
| 04/12/2019 | 173.02 | 173.44 | 170.65 | 171.87 |
| 04/15/2019 | 172.01 | 173.22 | 170.9909 | 172.77 |
| 04/16/2019 | 173 | 174.4 | 171.34 | 172.67 |
| 04/17/2019 | 173.12 | 173.4 | 167.61 | 168.03 |
| 04/18/2019 | 168.35 | 169.38 | 164.81 | 169.2 |
| 04/22/2019 | 168.69 | 172.31 | 167.9 | 172.15 |
| 04/23/2019 | 173 | 176.205 | 172.5 | 175.28 |
| 04/24/2019 | 175.04 | 177.37 | 175.04 | 176.31 |
| 04/25/2019 | 176.76 | 177.475 | 172.915 | 175.32 |
| 04/26/2019 | 175.37 | 177.11 | 174.31 | 176.99 |
| 04/29/2019 | 177.29 | 178.555 | 176.35 | 176.68 |
| 04/30/2019 | 176.67 | 178.42 | 175.38 | 178.21 |
| 05/01/2019 | 178.93 | 178.95 | 173.9 | 173.97 |
| 05/02/2019 | 173.64 | 174.66 | 171.325 | 173.36 |
| 05/03/2019 | 174.72 | 176.88 | 174.06 | 176.7 |
| 05/06/2019 | 171.8 | 175.51 | 169.8 | 175.28 |
| 05/07/2019 | 173 | 174.21 | 168.87 | 170.72 |
| 05/08/2019 | 170.34 | 172.785 | 169.72 | 171.51 |
| 05/09/2019 | 169.23 | 172.01 | 167.46 | 171.42 |
| 05/10/2019 | 170.64 | 174.19 | 167.81 | 173.77 |
| 05/13/2019 | 168.05 | 170.71 | 164.6 | 164.93 |
| 05/14/2019 | 166.73 | 170.7499 | 166.14 | 169.96 |
| 05/15/2019 | 168.17 | 173.93 | 168.17 | 173.32 |
| 05/16/2019 | 174.15 | 178.42 | 173.76 | 176.68 |
| 05/17/2019 | 174.97 | 177.695 | 173.89 | 174.33 |
| 05/20/2019 | 172.43 | 172.825 | 168.31 | 170.61 |
| 05/21/2019 | 172.76 | 174.94 | 172.225 | 174.23 |
| 05/22/2019 | 173.87 | 175.47 | 173.24 | 174.03 |
| 05/23/2019 | 170.01 | 173.74 | 167.14 | 169.54 |
| 05/24/2019 | 160.68 | 165.18 | 158.51 | 161.22 |
| 05/28/2019 | 161.52 | 165.345 | 160.7005 | 161.09 |
| 05/29/2019 | 160 | 162.29 | 159.26 | 161.52 |
| 05/30/2019 | 161.87 | 163.56 | 161.31 | 162.62 |
| 05/31/2019 | 160 | 162.47 | 159.795 | 160.91 |
| 06/03/2019 | 161.42 | 161.77 | 153.55 | 154.82 |
| 06/04/2019 | 157.58 | 160.05 | 155.81 | 159.91 |
| 06/05/2019 | 162.32 | 162.56 | 158.45 | 161.31 |
| 06/06/2019 | 161.09 | 161.48 | 158.37 | 161.16 |
| 06/07/2019 | 162.04 | 166 | 161.67 | 165.3 |
| 06/10/2019 | 166.38 | 168.15 | 164.99 | 165.12 |
| 06/11/2019 | 166.94 | 167.93 | 162.03 | 163.2 |
| 06/12/2019 | 163.46 | 163.81 | 161.72 | 163.77 |
| 06/13/2019 | 164.54 | 164.88 | 161.77 | 162.32 |
| 06/14/2019 | 161.85 | 163 | 156.22 | 158.16 |
| 06/17/2019 | 158.39 | 158.81 | 157.09 | 157.38 |
| 06/18/2019 | 159.87 | 163.38 | 159.27 | 161.9 |
| 06/19/2019 | 163.01 | 166.79 | 162.35 | 165.63 |
| 06/20/2019 | 169.03 | 171.11 | 167.89 | 169.45 |
| 06/21/2019 | 169.33 | 171.68 | 169 | 170.89 |
| 06/24/2019 | 171.37 | 171.83 | 168.29 | 168.5 |
| 06/25/2019 | 169.28 | 169.37 | 162.84 | 163.16 |
| 06/26/2019 | 164.17 | 165.805 | 162.32 | 162.48 |
| 06/27/2019 | 163.15 | 166.07 | 162.775 | 165.25 |
| 06/28/2019 | 166.12 | 166.36 | 162.87 | 162.9 |
| 07/01/2019 | 166.99 | 170.06 | 165.52 | 169.29 |
| 07/02/2019 | 169.11 | 170.3198 | 168.4 | 170.1 |
| 07/03/2019 | 170.36 | 172.18 | 168.8409 | 172 |
| 07/05/2019 | 170.39 | 172.34 | 169.44 | 172.23 |
| 07/08/2019 | 170.75 | 171.39 | 168.7698 | 169.87 |
| 07/09/2019 | 168.77 | 171.43 | 168.26 | 171.35 |
| 07/10/2019 | 172.51 | 175.28 | 172 | 172.74 |
| 07/11/2019 | 173.11 | 174.8 | 171.5 | 173.33 |
| 07/12/2019 | 174.46 | 174.46 | 170.93 | 174.19 |
| 07/15/2019 | 174.9 | 174.9 | 172.7 | 173.71 |
| 07/16/2019 | 174.02 | 174.66 | 170.67 | 171.01 |
| 07/17/2019 | 170.65 | 172.015 | 169.77 | 171.62 |
| 07/18/2019 | 170.68 | 173.63 | 170.57 | 172.38 |
| 07/19/2019 | 173.3 | 174.35 | 169.21 | 169.31 |
| 07/22/2019 | 170.31 | 172.27 | 170.09 | 170.36 |
| 07/23/2019 | 171.45 | 171.45 | 167.97 | 169.74 |
| 07/24/2019 | 169.02 | 173.95 | 167.93 | 173.51 |
| 07/25/2019 | 171.91 | 172.76 | 167.15 | 169.92 |
| 07/26/2019 | 170.23 | 171.51 | 167.77 | 167.99 |
| 07/29/2019 | 168.31 | 168.62 | 160.7 | 162.77 |
| 07/30/2019 | 162.08 | 162.85 | 160.01 | 160.29 |
| 07/31/2019 | 160.28 | 160.6 | 154.285 | 156.17 |
| 08/01/2019 | 156.12 | 158.83 | 153.03 | 153.47 |
| 08/02/2019 | 153.23 | 154.27 | 146.1 | 147.76 |
| 08/05/2019 | 143.58 | 144.05 | 141.06 | 143.57 |
| 08/06/2019 | 145.26 | 146.67 | 142.055 | 143.67 |
| 08/07/2019 | 141.88 | 144.955 | 140.64 | 144.17 |
| 08/08/2019 | 146.48 | 152.22 | 146.19 | 152.09 |
| 08/09/2019 | 151.04 | 152.665 | 149.46 | 151.34 |
| 08/12/2019 | 149.53 | 150.36 | 147.845 | 148.87 |
| 08/13/2019 | 148.59 | 154.52 | 148.14 | 151.81 |
| 08/14/2019 | 148.52 | 148.67 | 143.61 | 146.92 |
| 08/15/2019 | 144.99 | 144.99 | 141.46 | 142.92 |
| 08/16/2019 | 144.71 | 145.32 | 143.535 | 144.13 |
| 08/19/2019 | 146.75 | 146.8 | 145.46 | 146.18 |
| 08/20/2019 | 145.72 | 147.42 | 144.53 | 146.56 |
| 08/21/2019 | 147.75 | 148.0999 | 145.01 | 145.95 |
| 08/22/2019 | 145.9 | 146.43 | 143.17 | 145.21 |
| 08/23/2019 | 144.4 | 147.11 | 143.24 | 143.99 |
| 08/26/2019 | 145.82 | 147.86 | 145.66 | 147.8 |
| 08/27/2019 | 149.45 | 151.4 | 148.69 | 150.21 |
| 08/28/2019 | 131.43 | 141.36 | 129.7 | 140.08 |
| 08/29/2019 | 142.02 | 142.98 | 140.16 | 142.63 |
| 08/30/2019 | 143.79 | 144.13 | 141.11 | 142.82 |
| 09/03/2019 | 141 | 143 | 139.87 | 141.15 |
| 09/04/2019 | 142.56 | 145.59 | 141.86 | 144.34 |
| 09/05/2019 | 146.28 | 149.11 | 145.62 | 148.22 |
| 09/06/2019 | 148.83 | 152.71 | 148.105 | 150.35 |
| 09/09/2019 | 151.02 | 151.65 | 147.57 | 151.02 |
| 09/10/2019 | 149.98 | 151.37 | 146.06 | 148.05 |
| 09/11/2019 | 149.27 | 154.91 | 147.5547 | 154.67 |
| 09/12/2019 | 155.67 | 159.88 | 155.05 | 155.69 |
| 09/13/2019 | 155.53 | 156.14 | 152.87 | 153.48 |
| 09/16/2019 | 152.47 | 155.01 | 152.46 | 153.87 |
| 09/17/2019 | 152.25 | 153.86 | 152 | 153.67 |
| 09/18/2019 | 152.13 | 152.34 | 148.25 | 151.11 |
| 09/19/2019 | 151.39 | 154.19 | 151.39 | 153.38 |
| 09/20/2019 | 153.14 | 154.26 | 151.43 | 153.34 |
| 09/23/2019 | 152.46 | 153.53 | 151.7 | 152.37 |
| 09/24/2019 | 152.94 | 153.63 | 148.17 | 149.13 |
| 09/25/2019 | 148.85 | 149.14 | 144.92 | 147.43 |
| 09/26/2019 | 146.86 | 149.8899 | 145.72 | 149.07 |
| 09/27/2019 | 149.37 | 149.985 | 143.7001 | 145.19 |
| 09/30/2019 | 145.74 | 147.97 | 144.7 | 147.7 |
| 10/01/2019 | 148.5 | 149.49 | 144.99 | 145.71 |
| 10/02/2019 | 143.99 | 144.12 | 141.68 | 142.84 |
| 10/03/2019 | 142.37 | 145.08 | 140.26 | 144.77 |
| 10/04/2019 | 145.88 | 147.39 | 144.25 | 146.89 |
| 10/07/2019 | 145.98 | 148.51 | 145.98 | 147.56 |
| 10/08/2019 | 146.17 | 148 | 145.31 | 145.65 |
| 10/09/2019 | 147.32 | 148.7 | 146.29 | 148.37 |
| 10/10/2019 | 147.95 | 149.09 | 144.5 | 144.73 |
| 10/11/2019 | 147.16 | 152.26 | 146.7001 | 150.32 |
| 10/14/2019 | 149.71 | 150.4332 | 148.58 | 150.27 |
| 10/15/2019 | 150.56 | 151.26 | 149.37 | 150 |
| 10/16/2019 | 147.85 | 148.17 | 143.26 | 145.38 |
| 10/17/2019 | 146.02 | 146.82 | 144.03 | 144.27 |
| 10/18/2019 | 144.02 | 144.485 | 138.9 | 139.67 |
| 10/21/2019 | 140.9 | 142.365 | 139.2 | 141.49 |
| 10/22/2019 | 142.02 | 142.58 | 139.71 | 140.07 |
| 10/23/2019 | 139.57 | 142.8031 | 138.62 | 141.93 |
| 10/24/2019 | 143 | 146.1 | 142.52 | 145.37 |
| 10/25/2019 | 144.98 | 147.17 | 144.32 | 145.54 |
| 10/28/2019 | 146.99 | 147.84 | 145.36 | 146.99 |
| 10/29/2019 | 146.98 | 147.92 | 145.39 | 145.59 |
| 10/30/2019 | 146.24 | 149.52 | 144.84 | 148.78 |
| 10/31/2019 | 148.76 | 149.045 | 145.34 | 147.36 |
| 11/01/2019 | 148.6 | 151 | 147.61 | 150.25 |
| 11/04/2019 | 151.15 | 151.7599 | 149.55 | 151.27 |
| 11/05/2019 | 152.04 | 153.37 | 149.08 | 151.73 |
| 11/06/2019 | 151.68 | 151.96 | 150.48 | 151.51 |
| 11/07/2019 | 152.31 | 153.8 | 151 | 151.82 |
| 11/08/2019 | 150.79 | 152.99 | 150.4339 | 152.96 |
| 11/11/2019 | 152.39 | 154.1 | 151.9 | 152.92 |
| 11/12/2019 | 154.78 | 158.58 | 154.33 | 158.06 |
| 11/13/2019 | 156.84 | 159.33 | 156.0592 | 159.21 |
| 11/14/2019 | 158.41 | 159.34 | 157.32 | 158.14 |
| 11/15/2019 | 158.36 | 161.8 | 157.505 | 161.75 |
| 11/18/2019 | 160.03 | 163.72 | 159.78 | 162.44 |
| 11/19/2019 | 163.47 | 164.94 | 162.42 | 164.53 |
| 11/20/2019 | 165 | 167.05 | 164.08 | 165.33 |
| 11/21/2019 | 165.33 | 165.92 | 164.11 | 165.05 |
| 11/22/2019 | 165.96 | 167.2 | 164.48 | 167.01 |
| 11/25/2019 | 168 | 169.29 | 167.67 | 168.88 |
| 11/26/2019 | 169.79 | 172 | 168.7 | 170.8 |
| 11/27/2019 | 170.53 | 180.62 | 169.7 | 180.18 |
| 11/29/2019 | 178.5 | 181.355 | 176.65 | 180.9 |
| 12/02/2019 | 180.69 | 181.19 | 175.07 | 175.63 |
| 12/03/2019 | 172.2 | 175.725 | 170.92 | 175.4 |
| 12/04/2019 | 175.09 | 177.33 | 173.61 | 176.4 |
| 12/05/2019 | 177.56 | 177.56 | 175.22 | 176.63 |
| 12/06/2019 | 177.93 | 179.92 | 176.73 | 179.32 |
| 12/09/2019 | 179.31 | 181.55 | 178.71 | 178.83 |
| 12/10/2019 | 178.5 | 179.81 | 177.66 | 178.46 |
| 12/11/2019 | 179.08 | 179.9 | 177.71 | 179.64 |
| 12/12/2019 | 175.76 | 178.95 | 175.315 | 177.9 |
| 12/13/2019 | 178.42 | 179.79 | 177.56 | 179.41 |
| 12/16/2019 | 180.13 | 184.872 | 180.01 | 184.37 |
| 12/17/2019 | 184.61 | 185.4 | 180.74 | 181.49 |
| 12/18/2019 | 182 | 185.08 | 181.495 | 183.75 |
| 12/19/2019 | 184 | 184.75 | 182.37 | 183.78 |
| 12/20/2019 | 185.75 | 185.75 | 182.62 | 182.84 |
| 12/23/2019 | 183.18 | 183.83 | 181.73 | 182.92 |
| 12/24/2019 | 183.2 | 184 | 182.82 | 183.91 |
| 12/26/2019 | 184.4 | 185.31 | 183.68 | 184.24 |
| 12/27/2019 | 185.3 | 185.64 | 183.7 | 185.38 |
| 12/30/2019 | 184.63 | 185.5 | 182.01 | 183.3 |
| 12/31/2019 | 183.05 | 184.32 | 182.31 | 183.46 |