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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 207.6811
CLOSE 208.0203

Low

LOW 179.61

High

HIGH 245.88
DATEOPENHIGHLOWCLOSE
01/03/2023190.62192.9635183185.15
01/04/2023187.89190.71186187.96
01/05/2023186.05186.32180.3778182.07
01/06/2023184.23188.6179.61187.19
01/09/2023190.52199.09190.48192.47
01/10/2023190.23194.3190.23193.43
01/11/2023195.36200.28194.06199.93
01/12/2023199.58201.8197.09199.96
01/13/2023197.06201.04197.06200.59
01/17/2023200.14202.6148199.4601200.7
01/18/2023201.38205.47197.67198.02
01/19/2023195.68199.2475195.65196.05
01/20/2023198.24206.73198.2205.9
01/23/2023206.06211.63205.1211.29
01/24/2023209.31210.61204.84206.43
01/25/2023202203.805198.01202.5
01/26/2023206.27209.24205.77208.46
01/27/2023206.33212.5206210.88
01/30/2023207.07210.6206.8209.12
01/31/2023210.33215.55208.89215.16
02/01/2023213.89223.99212.98222.19
02/02/2023226.43232.15225.81228.22
02/03/2023221.68227.49221223.66
02/06/2023219.02220.525216.94218.34
02/07/2023217.85224.01215.68223.65
02/08/2023223.86225.95220.935221.32
02/09/2023224.42229.43222.76224.65
02/10/2023220.94224.84219.84222.8
02/13/2023223.38225.96222.85224
02/14/2023223.37229.33222.0838228.04
02/15/2023226.48229.32225.39229.28
02/16/2023223.75225.386221.18222.13
02/17/2023219.39221.24216.5219.98
02/21/2023215.72218.43214.31215.55
02/22/2023215.71218.46215.31216.7
02/23/2023218.06221.55216.12221.16
02/24/2023203.19205.11191.44192.53
02/27/2023195200194.0828196.68
02/28/2023195.11201.67195.11198.69
03/01/2023199.48200.13195.175196.38
03/02/2023195.69201.97195.53201.13
03/03/2023201.75208.12201.75207.46
03/06/2023208211.12206.97208.33
03/07/2023209211.51205.07205.48
03/08/2023205.84207.58203.07204.51
03/09/2023205.71208.75199.9200.49
03/10/2023201.11201.37193.115194.02
03/13/2023193.33200.3191.04197.87
03/14/2023200.07202.495196.35199.22
03/15/2023196.165197.42193.16195.79
03/16/2023196.18202.145195.23200.59
03/17/2023199.3202.71196.9199.11
03/20/2023200.31202.89198.24200.42
03/21/2023202208.62201.575207.15
03/22/2023206.44207.28198.34198.38
03/23/2023200.92204.67199.11201.14
03/24/2023201.07202.97198.155200.22
03/27/2023201.55202.82197.26198.75
03/28/2023196.75197.815195.13197.27
03/29/2023199.61199.94197.615199.16
03/30/2023201.07202.82200.12201.61
03/31/2023202.78208.38202.01208.16
04/03/2023205.09207.86204.34207.58
04/04/2023209210.89202.13203.32
04/05/2023201.62202.37195.93197.55
04/06/2023196.89198.3239194.62197.34
04/10/2023195198.53193.29198.14
04/11/2023197.39198.73195.7197.78
04/12/2023200.82201.18192.76193.16
04/13/2023194.88196.93194.14196.31
04/14/2023195.96199.39192.88194.66
04/17/2023196.64200.08195.35197.09
04/18/2023199.8200.82196.345197.45
04/19/2023195.55196.94193.67196.56
04/20/2023194.51196.84193.74194.64
04/21/2023194.41195.16192.27194.09
04/24/2023193.81196.2295192.62195.84
04/25/2023193.82194.1461190.13190.21
04/26/2023191.19192.395189.2189.9
04/27/2023192.35192.6184188.38190.11
04/28/2023189.42194.9188.445194.79
05/01/2023194.79197.3128193.265196.47
05/02/2023196.56197.025191.78192.42
05/03/2023193.58197.45193.38193.7
05/04/2023194.57195.38191.765193.03
05/05/2023193.98196.495192.9194.94
05/08/2023193.47194.7189.54191.99
05/09/2023191.53194.52190.95192.73
05/10/2023196.08197.46193.23196.32
05/11/2023196.12196.82192.285193.1
05/12/2023193.64194.9192.67194.45
05/15/2023193.73197.005191.26196.91
05/16/2023196.18197.42193.19193.25
05/17/2023195.06199.09193.14198.46
05/18/2023198.5205198.42204.84
05/19/2023204204.25199.2501200.89
05/22/2023201.48204.229199.62203.49
05/23/2023199.27201.83196.51196.64
05/24/2023193.94198.02192.5196.75
05/25/2023197.84199.51195.67197.56
05/26/2023200.77202.5193.19198.9
05/30/2023202.2202.88192.98195.04
05/31/2023195.46200.86194.82199.39
06/01/2023199.21205.39197.0461203.3
06/02/2023205.31208.48203204.24
06/05/2023203.93208.91202.72208.43
06/06/2023209.24209.921207.18208.01
06/07/2023208.25208.465200.33201.16
06/08/2023201.13201.78198.405200.16
06/09/2023200.65203.35198.01201.39
06/12/2023202.91208.24202.885208.1
06/13/2023208.62213.55207.37213.29
06/14/2023212.85214.9209.66213.55
06/15/2023211.41222.15211.39221.43
06/16/2023223.64223.64212.36213.5
06/20/2023211.63214.03209.2719211.99
06/21/2023210212.12207.69207.98
06/22/2023207.05207.845205.04206.7
06/23/2023202.86203.19200.25202
06/26/2023201.14204.435199.6401200.78
06/27/2023201.76207.25201.05206.85
06/28/2023206.15208.36203.91206.3
06/29/2023207.02210.5205.36206.18
06/30/2023207.42207.7592203.745204.61
07/03/2023203205.19202.11203.7
07/05/2023202.405203.97200.51203.85
07/06/2023200201.19197.5178201.05
07/07/2023200.4203.95200.4201.57
07/10/2023201208.07201207.33
07/11/2023207.59212.655206.875212.05
07/12/2023216.67218.0215214.92215.32
07/13/2023217.98218.84216.52216.59
07/14/2023215.95216.07210.5214.14
07/17/2023213.49216.12212.7001213.73
07/18/2023212.57217.92212.41217.24
07/19/2023217.97222.63216.84219.07
07/20/2023217.14218.53210.66210.97
07/21/2023213.11214.91209.25209.9
07/24/2023210.82212.2207.58210.53
07/25/2023211212.635210.5210.76
07/26/2023208.63213.68208.225212.75
07/27/2023216220.25208.45209.46
07/28/2023213.015215.29208.318209.79
07/31/2023210.83212.18209.12211.99
08/01/2023211.17213.245209212.45
08/02/2023209.45209.83203.6825206.78
08/03/2023203.97206.045202.33202.62
08/04/2023204.91204.91200.535201.57
08/07/2023202.52204.32201.54203.715
08/08/2023200.9203.96198.86203.23
08/09/2023203.7206.72203.25204.77
08/10/2023208.33210.86206.09208.06
08/11/2023205.75209205.6207.96
08/14/2023206.89211.93206.89211.48
08/15/2023209.91211.79208.81209.53
08/16/2023208.84210.04203.57203.65
08/17/2023203.96204.1198.46198.7
08/18/2023196.5200.525195.285199.68
08/21/2023200.4202.92199.74202.02
08/22/2023202.34202.805200200.58
08/23/2023202.25205.81201.97204.36
08/24/2023215.5216.75208.135208.6
08/25/2023209.85216.795209.49215.92
08/28/2023217.23218.41216.08217.09
08/29/2023217219.57215.7219.4
08/30/2023219.4223.45218.48221.55
08/31/2023221.74224.26220.89221.94
09/01/2023224.07224.13218.45220.02
09/05/2023218.09220.79216.59219.46
09/06/2023219.08222.69218.15222.2
09/07/2023221.14221.62218.18221.01
09/08/2023220.56221.915217.86219.19
09/11/2023219.49220.43217.4953218.74
09/12/2023215.13217.07211.25211.8
09/13/2023212.2213.83210.57212.26
09/14/2023213.34217.2211.6216.67
09/15/2023216.67217.36212.81213.35
09/18/2023212.435214.21212.19213.52
09/19/2023212.13212.6209.07212.06
09/20/2023213.12213.43207.605207.73
09/21/2023206.78207.11203.2204.06
09/22/2023204.55206.28203.79204.04
09/25/2023203.005205.7202205.67
09/26/2023204.05204.58200.26201.66
09/27/2023202.06203.64200.09202.28
09/28/2023202.28208.565201.95207.89
09/29/2023209.71210.99206.58206.91
10/02/2023206.06209.4157205.54208.99
10/03/2023207.89209.052201.21203.28
10/04/2023204.28207.62204.05207.06
10/05/2023206.23206.46200.41203.96
10/06/2023202.08211.28201.33210.04
10/09/2023208.1211.05206.61210.56
10/10/2023211.15214.91210212.47
10/11/2023214.1215.18211.63213.2
10/12/2023213.83215211.12212.77
10/13/2023212.83213.75208.63209.47
10/16/2023211.02213.97210.1211.78
10/17/2023209.32215.44208.225213.99
10/18/2023211.35212.089209.07209.64
10/19/2023210.33210.93205.2206.07
10/20/2023206.25206.72201.34202.69
10/23/2023201.62203.17198.82199.72
10/24/2023201.82205.71201.47205.04
10/25/2023203.15204.41199.815200.21
10/26/2023201202.4241192.92196.12
10/27/2023196.25197.11192.88195.15
10/30/2023196.08198.67194.62197.79
10/31/2023198.29198.625195.32197.63
11/01/2023198.12199.46195.94198.93
11/02/2023199.51200.28192.01199.24
11/03/2023200.74205.35200.28203.98
11/06/2023203.17203.33199.84201.99
11/07/2023204.02206.7495202.79205.31
11/08/2023206.16207.92205.36206.93
11/09/2023208.02208.88204.4204.68
11/10/2023205.26211.05203.715210.58
11/13/2023209.26211.97208.42210.1
11/14/2023214.54218.07213.97217.36
11/15/2023217.21218.26215.52216.11
11/16/2023216.1217.5213.887215.02
11/17/2023215.3217.54214.325217.33
11/20/2023217.49221.965217.18219.7
11/21/2023219221.99216.63217.67
11/22/2023201.25208.55200.05202.66
11/24/2023202.66203.57201.11203.42
11/27/2023202.21203.015200.8476202.26
11/28/2023201.8207.65201.8207.37
11/29/2023210.03217.385210.03213.85
11/30/2023215.22218.78212.7218.43
12/01/2023218.27225.255217224.93
12/04/2023222.94224.28217.96221.31
12/05/2023220.01220.84216.79220.45
12/06/2023221.71221.97218.58219.55
12/07/2023220224.46219.05223.84
12/08/2023222.07225.31221.9224.01
12/11/2023224.51228.28224.51226.09
12/12/2023224.83228.95224.25227.94
12/13/2023228.99235227.9234.91
12/14/2023235.36242.64235.26240.81
12/15/2023241.35243.17238.89242.29
12/18/2023240.79242.47236.35239.14
12/19/2023239.65240.8237.75238.16
12/20/2023237.33241.56235.72236.71
12/21/2023240.65242.65239.06241.89
12/22/2023243.74244.03240.31242.76
12/26/2023242.49245.36241.96245.07
12/27/2023245.36245.88244.38245.11
12/28/2023245.63245.85244.02244.91
12/29/2023243.72245.4242.79243.48