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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 206.45
CLOSE 206.2918

Low

LOW 163.2

High

HIGH 284.96
DATEOPENHIGHLOWCLOSE
01/03/2022280.73284.96275.66283.72
01/04/2022283.15284.87273.04278.19
01/05/2022276.51278.07263.81264.32
01/06/2022261.94266.07259.94264.11
01/07/2022262.5266.64258.49262.32
01/10/2022256.54262.73250.6262.39
01/11/2022260.47271.99260270.63
01/12/2022271.26274.945265.29269.6
01/13/2022271.81273.31259.59260.17
01/14/2022258.08261.37251.136259.1
01/18/2022253.9257.99251.2252.03
01/19/2022253.88259.5252.835254.35
01/20/2022258.9262.4873252.14252.41
01/21/2022250.22250.61238.82239.19
01/24/2022234.25246.29229.615245.35
01/25/2022240.02240.94230.93233.78
01/26/2022237.1242.55230.86233.28
01/27/2022235.61239.75228.07228.66
01/28/2022229.61239.78226.4239.54
01/31/2022239.71249.91239.29249.79
02/01/2022250.8894250.96244.56249.77
02/02/2022250.93252.34245.8596248
02/03/2022242.45245.835236.81237.76
02/04/2022235.515244.6542235.51241.24
02/07/2022242.54245.42239.47240.48
02/08/2022240.19242.2572237241.1
02/09/2022244.35251.42244.2033251.34
02/10/2022242.68248.03236.49238.52
02/11/2022239.77241.08226.61227.13
02/14/2022227.66231.33223.81226.9
02/15/2022229.94234.41227.69233.38
02/16/2022232.73234.82227.27233.74
02/17/2022231.3231.79222.185223.39
02/18/2022224.49228.105216.19216.84
02/22/2022216.5219.79215215.65
02/23/2022217.74218.9208.7394209.02
02/24/2022204.13218.34199.6317218.18
02/25/2022218.18226.71212.73219.62
02/28/2022218.19221.63216.46220.23
03/01/2022220.94222.62213.3214
03/02/2022216.34218.16209.52216.51
03/03/2022219.45219.45208.56210
03/04/2022209212.35206.52207.66
03/07/2022207.9209.69199.02199.09
03/08/2022197.7202.57192.34195.95
03/09/2022202.71207.755200.98204.88
03/10/2022199.88203.07198.04199.79
03/11/2022198.26200.6258192.11192.31
03/14/2022192.31194.165186.29188.7
03/15/2022190.36193.715188.9916192.43
03/16/2022195.97204.63195.36204.5
03/17/2022204.05212.22202.37211.65
03/18/2022210215.31209.85213.3
03/21/2022211.73213.84208.06212.38
03/22/2022211.98218.87211.02216.66
03/23/2022213.76214.97206.325207.34
03/24/2022208.9213.08204.58213.05
03/25/2022213.26214.74207.755212.14
03/28/2022212.87216.09211.45215.41
03/29/2022219.545223.45217.955223
03/30/2022218.62223.81218.28221
03/31/2022219.42221.71214.19214.35
04/01/2022215.62217.23210.56213.04
04/04/2022213.88220.41213.75218.77
04/05/2022218.16218.58210.68211.55
04/06/2022207.23208.9784202.58203.94
04/07/2022202.43206.86201.52204.77
04/08/2022201.94205.47198.2202.25
04/11/2022198.41202.085197.65199.03
04/12/2022203.4206.23195.24196.14
04/13/2022196202.19195.34201.74
04/14/2022202.97203.17196.22196.73
04/18/2022195.09198.7193.64196.54
04/19/2022194.35205.735194.35203.8
04/20/2022205.86207.0475201.72201.92
04/21/2022204.92209193.98195.13
04/22/2022194.57195.62187.07187.31
04/25/2022186.65191.54185.546191.15
04/26/2022189.33190183.84185.59
04/27/2022185.59189.68180.19180.47
04/28/2022185.25198.04184.95195.84
04/29/2022193.71196.6188.76189.28
05/02/2022189.23193.28186.76192.9
05/03/2022192.36194.16188.89193.22
05/04/2022193.7204.1191.58203.75
05/05/2022203.78204.79195.61198.39
05/06/2022196.39197.65187.105193.77
05/09/2022189.33191.91185.03186.32
05/10/2022193.3194.32181.17186.41
05/11/2022183.51191.83179.7525180.68
05/12/2022177.48186.64175.41185.05
05/13/2022187.12197.5186.56197.07
05/16/2022194.45196.38191.66192.58
05/17/2022197198.99189.54195.64
05/18/2022192.09193.945186.395187.98
05/19/2022187.4196.815186.2798193.72
05/20/2022196.21197.97185.575191.41
05/23/2022182.945184.88173.9183.51
05/24/2022181.48182.93176.43179.55
05/25/2022180.12187.655178.6186.53
05/26/2022187.38193.56185.42191.63
05/27/2022204211.85201211.38
05/31/2022209.69210.025204.06207.75
06/01/2022210212.79205.79207.38
06/02/2022207.22214.24206.73214.09
06/03/2022210.08210.85206.31208.37
06/06/2022211.27212.29207.4694208.6
06/07/2022206.51211.13205.1207.17
06/08/2022206.32207.59203.35203.73
06/09/2022202.77203.19194.96195.06
06/10/2022189.84190.7184.45187.08
06/13/2022179.61182.28172.16173.1
06/14/2022174.4175.39170.06171.59
06/15/2022174.57180.27171.67176.71
06/16/2022171.03171.62163.2164.31
06/17/2022164.39169.8102164.39167.77
06/21/2022170.09172.545166.27166.88
06/22/2022166.08171.13165.01169.15
06/23/2022173.14183.87171.95183.41
06/24/2022184.32192.99183.25192.48
06/27/2022191.48193.3321184.505185.87
06/28/2022186.62186.62176.31176.81
06/29/2022177.7179.49174.36176.85
06/30/2022174.7175.83170.35171.96
07/01/2022172.78174.62170.48173.86
07/05/2022171.7177.04170.22176.9
07/06/2022179.96180.98175.3176.73
07/07/2022176.27182.55175.93182.25
07/08/2022181.38182.19175.75179.83
07/11/2022177.84179.45174.07176.72
07/12/2022177.43181.36171.8172.33
07/13/2022167171.68166.94170.95
07/14/2022170.76171.9167.21170.96
07/15/2022174.36177.11172.6176.21
07/18/2022178.34179.5175.61177.22
07/19/2022180.85185.06178.9501184.76
07/20/2022186.31197.07185.53196.38
07/21/2022196.2199.85195.322199.1
07/22/2022199.19203.55194.48195.95
07/25/2022194.76196.06192.54195.71
07/26/2022196.34196.92192.17193.07
07/27/2022196.58204.67194.88203.41
07/28/2022203.3212.62203.215212.16
07/29/2022211.89217.65211.214216.32
08/01/2022212.01218.34211.88218.14
08/02/2022214.36217.865213.29216.18
08/03/2022216.64220.35215.99218.44
08/04/2022218.76222216.16221.94
08/05/2022216.46223.12216.14221.7
08/08/2022222.96224.92219.25220.69
08/09/2022218.79219.19215.12218.14
08/10/2022225.15227.58224.105226.32
08/11/2022228.34232.28226.33227.26
08/12/2022229.68233.15227.555233.01
08/15/2022232.38234.96231.92234.04
08/16/2022231.25235.005230.18233.64
08/17/2022230.37231.31227.66228.2
08/18/2022228.83230.5299227.67228.86
08/19/2022226.62226.62221.49222.59
08/22/2022219.45219.51215.87216.4
08/23/2022215.71218.77213.2213.63
08/24/2022215.02217.27213.44214.43
08/25/2022234.72234.99216.45220.15
08/26/2022218.87220.31207.46207.77
08/29/2022206.09208.81204.27205.71
08/30/2022206.72208.08200.1577202.81
08/31/2022205.83207200.87201.74
09/01/2022200.31202.3195.3115201.95
09/02/2022204.72205.53197.49198.69
09/06/2022200.29201.31196.55198.18
09/07/2022199.57207.13198.27206.19
09/08/2022203.2210.3202.405209.82
09/09/2022211.41213.29210.09211.68
09/12/2022212.895215.32210.855215.16
09/13/2022204.28211.05204.11208.34
09/14/2022209.19210.94206208.52
09/15/2022207209.97200.065201.3
09/16/2022196196.44191.87194.97
09/19/2022193.03196.96191.93196.89
09/20/2022195.54197.42193.51194.97
09/21/2022197.4201.22191.94192.42
09/22/2022189.82191.3187.01187.15
09/23/2022186.63186.82181.67184.56
09/26/2022185.05188.84183.71183.99
09/27/2022186.35189.66183.0206187.96
09/28/2022188.83192.49186.67190.98
09/29/2022189.23191.37186.94189.46
09/30/2022189.11191.88186.565186.8
10/03/2022187.83193.44187.615192.46
10/04/2022197.67200.24197.3199.99
10/05/2022196.14205.18194.78204.53
10/06/2022203.81209.64203.365205.87
10/07/2022201.59202.17193.27194.74
10/10/2022194.66195.51187.51191.03
10/11/2022190.96192.025185.72191.03
10/12/2022191.98194.72190.75193.64
10/13/2022186.59195.24182.3193.85
10/14/2022197.46197.91189.56189.81
10/17/2022196.33200.615196.2198.7
10/18/2022204.68206.24197.38200.7
10/19/2022197.4200.36196.02197.02
10/20/2022197.96203.6196.85197.83
10/21/2022197.51202.21193.73201.39
10/24/2022202.9208.215198.515207.09
10/25/2022209.5216.01208.92215.72
10/26/2022213.33219.62211.01214.56
10/27/2022216.19217.34209.58210.15
10/28/2022211.42216.99208.59216.39
10/31/2022214.76216.29214214.3
11/01/2022216.71218.5299212.25214.05
11/02/2022214.41214.41199.12199.38
11/03/2022197.35200.63194194.22
11/04/2022196196.3675189.69193.69
11/07/2022195.12196.85192.67194.88
11/08/2022196203.88194.002199.01
11/09/2022196.35197.92194.04194.61
11/10/2022208.27223.37207.945222.96
11/11/2022222.5232.44221.4228.8
11/14/2022225.63226.64221.08223.31
11/15/2022231.2233.689229.89232.3
11/16/2022230.49231.23219.82221.14
11/17/2022215.86218.09212.73214.68
11/18/2022219.23219.23209.65210.37
11/21/2022208.4209.155205.92206.5
11/22/2022206.5209.64202.88208.9
11/23/2022190.75199.6745188.01197.07
11/25/2022196.79200.96196.25200.66
11/28/2022199.84202.98194.79195.35
11/29/2022195.4196.53190.96195.18
11/30/2022195.32202.81193.93201.95
12/01/2022202.37208.7202.115206.93
12/02/2022200.9204.06200.19201.11
12/05/2022198.78199.4699195.27198.39
12/06/2022197.33197.79191.81194.61
12/07/2022194.61196.865191.83193.34
12/08/2022194.28197.9192.7196.63
12/09/2022195.77197.27193.84194.31
12/12/2022193.27199.98193.14199.88
12/13/2022210.88211.83201.49203.02
12/14/2022203.41206.774199.05200.06
12/15/2022195.8197.5192.22194.11
12/16/2022192.73195.12189.84192.4
12/19/2022192.72192.72188.15188.54
12/20/2022186.28189.775185.51187.92
12/21/2022188.67193.375186.28192.23
12/22/2022189.31190.11185.85188.1
12/23/2022186.36188.8185.76188.16
12/27/2022188.07188.07185.3186.29
12/28/2022184.49187.41181.59181.9
12/29/2022183.47189.275182.85188.12
12/30/2022184.78186.94183.07186.87