Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Autodesk, Inc. logo
ADSK
Autodesk, Inc.
20:00:01
193.82 $
0.0000 (%0.00)
Previous Close: 193.07
Day Low₺190.86
Day High₺197.89
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADSK: Autodesk, Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 292.989
CLOSE 292.8863

Low

LOW 245.05

High

HIGH 344.39
DATEOPENHIGHLOWCLOSE
01/04/2021304.11307.83293.05296.84
01/05/2021297.84302.511296.54301.7
01/06/2021294.1469309.95294.1271302.87
01/07/2021305.45316.45305.01315.2
01/08/2021316.41320.4339315.0762319.85
01/11/2021317.43319.84313.75317.81
01/12/2021320320.94317.11320.13
01/13/2021320.75321.13313.07314.33
01/14/2021314.08316.11310.06311.11
01/15/2021311.74316.35308.03308.51
01/19/2021314.83315.47310.25310.97
01/20/2021311.52315.26307.42308.58
01/21/2021309.24309.96305.34306.46
01/22/2021303306.5296.505299.17
01/25/2021301.76302.49289.52293.64
01/26/2021294295.94291.32291.75
01/27/2021285.32285.32272.6974273.47
01/28/2021277.16289.4276.7284.22
01/29/2021281.68283.63274.6301277.43
02/01/2021280.41287.73279.33286.32
02/02/2021288.62296.765288.62294.61
02/03/2021294.45295.94292.73292.85
02/04/2021294.36300.67291.72300.49
02/05/2021302.9916307.86301.88305.86
02/08/2021308.33310.07302.12302.81
02/09/2021308.15308.15302.77304.5
02/10/2021305.56306.2299.65301.71
02/11/2021304.49305.48298.32300.21
02/12/2021297.93305.5295.32305.14
02/16/2021307.95316.3097307.296308.22
02/17/2021306.1307.185296.44302.52
02/18/2021299301.78292.855300.72
02/19/2021301.74310.05301.11305.4
02/22/2021301.46303.15297.665297.7
02/23/2021292.41293.52284.56290.25
02/24/2021281.33299.155280.6247298.91
02/25/2021294.81298.77282.245284.03
02/26/2021283.45291.98274.82276
03/01/2021279.86284.72278.07284.27
03/02/2021285.55286.9277.33277.92
03/03/2021275.7276.82267.04269.3
03/04/2021266.8273.28263.02265.44
03/05/2021270.33270.33255.02267.39
03/08/2021265.21268.28252.6253.1
03/09/2021262.24266.43260.03263.97
03/10/2021269.76271.75262.32263.64
03/11/2021270.92276269.015274.36
03/12/2021270.07272264.4268.11
03/15/2021267.98273.75266.3273.02
03/16/2021275.21277.7272.01275.01
03/17/2021272.02275.31265.09272.84
03/18/2021265.56271263.14263.44
03/19/2021261.79265.215258.85261.5
03/22/2021261.03269.29261.03265.96
03/23/2021268.91274.83267.01269
03/24/2021270270.97262.97263.18
03/25/2021262.21263.34257.315262.19
03/26/2021261.35269.22260.88269.01
03/29/2021266.97273.1265.5270.78
03/30/2021268.18271.9264.47268.43
03/31/2021269.79279.66269.65277.15
04/01/2021277.84285.64277.84283.9
04/05/2021285.74289.42284.2857288.32
04/06/2021286.86288.63284.6475285.5
04/07/2021286.83287.59283.24286.12
04/08/2021290297.76288.645293.43
04/09/2021292.56297.9290.38297.57
04/12/2021294296.25293294.5
04/13/2021295.34298.66293.12295.35
04/14/2021297.24301.41293.79294.35
04/15/2021299.78303.69298.22298.86
04/16/2021300.18301.355296.58300.16
04/19/2021297.27299.46288.85290.2
04/20/2021288.16289.05282.82286.36
04/21/2021285.76289.73284.15288.87
04/22/2021287.54292.24285.72288
04/23/2021289.47296.57289.12295.27
04/26/2021294.67300.76294.4299.34
04/27/2021299.41299.97294.25297.87
04/28/2021298.07299.56296.18299.23
04/29/2021301.5301.5293.79296.28
04/30/2021294.55295.47290.5291.91
05/03/2021292.99293.5286.07287.5
05/04/2021284.23284.23274.5279.73
05/05/2021280.21282277.68281.08
05/06/2021280.49284.72277.79284.35
05/07/2021285.66292.6448283.9285.76
05/10/2021285.89286275.88276.05
05/11/2021269280.555265.75277.42
05/12/2021271.95275.09267.34269.54
05/13/2021270.94273.7267.22269.72
05/14/2021272.52278.82270.16277.63
05/17/2021275275.61270.35274.78
05/18/2021276.35276.9791272.56272.75
05/19/2021267.63274.71266.7901273.97
05/20/2021275.21282.97275.21281.16
05/21/2021283.63285279.33281.68
05/24/2021285.29288.515283.83287.48
05/25/2021288.28291.48287.06289.47
05/26/2021288.72293.49288.09292.51
05/27/2021290.25291.17284.795286.67
05/28/2021287291.5282.15285.86
06/01/2021287287.41280.01281.3
06/02/2021280.84284278.35279.67
06/03/2021276.15278.67271.7274.47
06/04/2021277.97285.33275.859284.78
06/07/2021283.97283.97276.11278.89
06/08/2021281.99283.39278.255278.66
06/09/2021280.99280.99275.205275.5
06/10/2021275.31280.105274.3373277.5
06/11/2021278.5281.36277.13277.51
06/14/2021278.29281.28276.76280.52
06/15/2021281.26281.715275.97276.76
06/16/2021277278.315271.25273.71
06/17/2021272.16278.8271.1506276.34
06/18/2021275.52281.13275.01277.98
06/21/2021278.47283.5275.8672283.22
06/22/2021283.46286.41282.7873286.07
06/23/2021286.61286.65282.68283.67
06/24/2021286.71289.1285.88286.96
06/25/2021288.86289.895285.6018288.74
06/28/2021290.22295289.27293.36
06/29/2021292.36298.14290.13297.74
06/30/2021296.67296.8702290.93291.9
07/01/2021291.78295.22290.61293.7
07/02/2021295.03298.31295.03297.74
07/06/2021298.19301294.12295.6
07/07/2021296.6506299.205293.46296.11
07/08/2021292.3296.13290.04294.47
07/09/2021294.03296.96290.49295.38
07/12/2021297.62298.7290.31291.93
07/13/2021292.44297.22290.93296.42
07/14/2021298.5300.725296.14297.1
07/15/2021297.48298292.0552294.79
07/16/2021296.78297.63293.08293.33
07/19/2021289.58290284.42287.31
07/20/2021287.9298.635285.92296.12
07/21/2021294.82302.1074294.42301.78
07/22/2021302.87309.33302.05308.51
07/23/2021310.19314.92309.3312.65
07/26/2021312313.96309.81313.62
07/27/2021314.04314.37304.31308.25
07/28/2021309.41314.0925306.07313.13
07/29/2021313.68322.68312.68320.5
07/30/2021318.3321.725317.005321.13
08/02/2021321.41324.13319.15322.07
08/03/2021323.03328.19320.85327.61
08/04/2021328331.12326.0224329.09
08/05/2021331.1331.5326.75328.82
08/06/2021327.46334.06326.67332.77
08/09/2021333.175333.88330.29332.77
08/10/2021332.85335.67328.77331.28
08/11/2021332333.57325.35328.64
08/12/2021327.4332.415325.58332.05
08/13/2021333.94334330.25332.78
08/16/2021332.31332.67326.65330.18
08/17/2021328.56328.89322.58324.7
08/18/2021323.57326.06322.23323.52
08/19/2021322.7332.37322.46330.35
08/20/2021331.65335.27330.55334.38
08/23/2021336338.275334.02336.76
08/24/2021338.98344.39338.48341.07
08/25/2021342.52343.56339.33342.27
08/26/2021317.2324308.025310.19
08/27/2021314.23318.23310.15315.64
08/30/2021316.94318.72310.16313.39
08/31/2021313.13314.29309.11310.09
09/01/2021311.8315.46300.79303.24
09/02/2021306.5306.84285.35287.47
09/03/2021286.7293284.5288.75
09/07/2021290.76290.89284.475287.46
09/08/2021286.45289.81284.7955289.56
09/09/2021289.81292.5285.7287.68
09/10/2021288.66290.59284.11284.43
09/13/2021284.51286.29278.46281.28
09/14/2021282.19282.93278.6279.35
09/15/2021280.58287.3278.56286.62
09/16/2021287.11291.21285.22290.68
09/17/2021290.87292.2286.54288.15
09/20/2021282.52286.66279.84283.6
09/21/2021285.72286.17282.09283.19
09/22/2021283.88288.78283.6597286.42
09/23/2021287.86293.32287.4292.16
09/24/2021290.495295.34290.495294.67
09/27/2021294295.29289.34294.06
09/28/2021288.64291.59283.745287.85
09/29/2021290.42292.88286.9287.99
09/30/2021290.33292.57284.96285.17
10/01/2021283.8286.51279.79284.06
10/04/2021282.87283.99271.09272.93
10/05/2021274.93278.85274.35275.98
10/06/2021272.95278.66271.75277.42
10/07/2021280.13285.4425280.13283.02
10/08/2021284.045284.36278.73278.94
10/11/2021276.65280.3276.41276.54
10/12/2021275.3278.38275.105275.91
10/13/2021278.67284.48278.67283.45
10/14/2021286.85289.94286.01289.17
10/15/2021290.8064291.88289.35291.19
10/18/2021290.21293.05289.36292.67
10/19/2021294.54297.55292.34296.69
10/20/2021297.81299.19295.39298.64
10/21/2021298.25306.35298.11305.68
10/22/2021306312.48305.68308.58
10/25/2021308.69313.45307.27311.79
10/26/2021312.26315311.95312.8
10/27/2021313.37314.98307.53308.51
10/28/2021309.22317.63308.6989317.1
10/29/2021315.53318.74313.71317.61
11/01/2021318.5319.74313.1769315.01
11/02/2021315.31317.73312.77314.92
11/03/2021313.71314.245302.01308.37
11/04/2021308.86319.72308.38318.97
11/05/2021320325.64319.62324.52
11/08/2021327.15330.25325.02329.07
11/09/2021328.415334.51327.9329.4
11/10/2021328.87330.3319.29320.53
11/11/2021323.08327.79322.0256325.21
11/12/2021327.25331.62326.27329.32
11/15/2021330.74332.46325.09326.39
11/16/2021326334.195325.24333.64
11/17/2021334.8335.48328.54330.55
11/18/2021330.96331.77320.98322.18
11/19/2021325.58327.14321.64322.52
11/22/2021324.14325.21310.45310.48
11/23/2021308.98310.7297.73304
11/24/2021262.88268.35245.05256.9
11/26/2021258.18260252.62254.17
11/29/2021257.21266.43254.02261.15
11/30/2021261.74263252.49254.19
12/01/2021260.86265.32249.41249.68
12/02/2021252.7425258.54250.81257.66
12/03/2021259.61263.49253.05259.02
12/06/2021259.53267.84254.16265.56
12/07/2021270.59278.55267.28276.7
12/08/2021277.39278.64273.475276.29
12/09/2021275.48279.9999267.52267.67
12/10/2021271.02274.2284267.68269
12/13/2021267.89273.625265.585268.88
12/14/2021262.8351268.79260.945263.22
12/15/2021262.68272.07262.67271.73
12/16/2021273.4277.525268.44269.61
12/17/2021269.75279.7267.836277.65
12/20/2021270276.82268.04275.12
12/21/2021278.94282.12272.99280.42
12/22/2021280.65284.515279282.61
12/23/2021282.13283.52280.2280.99
12/27/2021282.95285.3799281.26284.3
12/28/2021285285.37281.61282.77
12/29/2021282.77283.39279.26282.57
12/30/2021282.734285.01281.23281.71
12/31/2021281.71283.925280.34281.19