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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 256.2516
CLOSE 256.3699

Low

LOW 195.32

High

HIGH 326.62
DATEOPENHIGHLOWCLOSE
01/02/2024240.79241.2232.22234.12
01/03/2024231.71231.71227.04227.19
01/04/2024227.19229.57225.45228.92
01/05/2024228.77231.86228.41229.52
01/08/2024231235.95230.78235.45
01/09/2024233.5236.68232.63235.96
01/10/2024236.19239.18235.77238.82
01/11/2024239.53241.02237.34240.65
01/12/2024242.47243.34239.83242.44
01/16/2024240.28242.68240.13241.5
01/17/2024239.66240.44235.96238.47
01/18/2024238.35241.94237.85241.18
01/19/2024242.37249.05241.73248.64
01/22/2024250252.81249.81250.79
01/23/2024251.18253.24249.31252.78
01/24/2024255256.48252.5252.66
01/25/2024255.62255.8250.53251.75
01/26/2024252.4254.29250.86253.07
01/29/2024253.05257.63252.69257.23
01/30/2024255.63257.56255.04256.47
01/31/2024255.02256.93251.73253.81
02/01/2024253.48255.77251.37255.07
02/02/2024254.5259.25254.05256.45
02/05/2024255.84256.42251.74252.81
02/06/2024254.07254.91252.7253.98
02/07/2024256.81261255.19258.43
02/08/2024258.08262.92258.02261.51
02/09/2024262.85269.53262.85266.68
02/12/2024265.91267.31261.51262.04
02/13/2024254.14258.73252.75256.76
02/14/2024259.41263.03259.13262.17
02/15/2024264.74264.94259.59261.25
02/16/2024261261.44257.2258.3
02/20/2024256.33256.7251.66255.26
02/21/2024252252.68249.13252.52
02/22/2024258.65260.33255.77256.98
02/23/2024259.25260256.85257.2
02/26/2024257.84259.14256.14257.35
02/27/2024258.5258.6255.96256.95
02/28/2024254.8258.84254.66255.25
02/29/2024256.35258.99255258.17
03/01/2024275279.53258.6264.74
03/04/2024263.01263.85259.66260.7
03/05/2024257.35257.51246.17247.29
03/06/2024248.15252.23248.15251.1
03/07/2024252.89256.09250.89253.84
03/08/2024253.77256.03251.69251.86
03/11/2024252.31259.11251.38258.26
03/12/2024258.85264.09258.39262.78
03/13/2024262.91264.08258.51258.7
03/14/2024258.56259.47254.38258.53
03/15/2024256.66258.04253.13254.24
03/18/2024256.18259.48254.9255.18
03/19/2024253.05257.24251.37256.19
03/20/2024257.35262.83256.73262.43
03/21/2024265268.9263.9265.75
03/22/2024265.11267.04262.73262.86
03/25/2024260.59262.82258.33261.57
03/26/2024262.02264.63261.51261.67
03/27/2024260.59262.3258.03260.97
03/28/2024261.31262.95259.74260.42
04/01/2024259.9260.75256.39259.44
04/02/2024249.55252.76247.19248.71
04/03/2024247.59250.85245.5246.38
04/04/2024248.54252.68243.73244.81
04/05/2024246248.28244.07244.74
04/08/2024244.76247.15244.39245.89
04/09/2024246.86248.45244.6247.93
04/10/2024243.59244.2238.1239.01
04/11/2024239.06242.56237.54241.06
04/12/2024236.58238234.05236.98
04/15/2024239.95239.95228.91229.62
04/16/2024230.4230.43227.57228.24
04/17/2024212.77219.5207.43214.92
04/18/2024214.56214.76206.23210.63
04/19/2024211.55216.84210.2216.5
04/22/2024218.7219.27214.33217.13
04/23/2024217.13219.35217.13217.93
04/24/2024217.35218.62214.15215
04/25/2024214.33216.8213.54216.4
04/26/2024215.77219.36215.5217.93
04/29/2024218.38219.09214.49216.78
04/30/2024216.45217.64212.75212.85
05/01/2024211216209.08210.71
05/02/2024211.85212.4208.8209.95
05/03/2024214.37217.35214.14215.19
05/06/2024215.52217.2214.49216.7
05/07/2024216.38216.74213.45214.62
05/08/2024213.75214.68213213.95
05/09/2024214.8218.73213.66218.63
05/10/2024219.43220.73216.61217.77
05/13/2024219.79219.98216.13216.65
05/14/2024215.76217.06214.74215.83
05/15/2024219.13221.65217.72220.24
05/16/2024219.95221.26218.43220.43
05/17/2024220.89221.31219.21221.21
05/20/2024221.4221.98219.84221.4
05/21/2024219.35220.6218220.28
05/22/2024220.51221.83219.46219.96
05/23/2024221.07221.2214.52215.16
05/24/2024212.3216.52209214.89
05/28/2024213.63213.63209.75210.45
05/29/2024207.66210.12206.72208.51
05/30/2024207.1207.1199.55199.93
05/31/2024199.17201.82195.32201.6
06/03/2024219.59222.21208.34210.82
06/04/2024211214.07208.84212
06/05/2024213.69218.27212.98216.28
06/06/2024216.99219.38215.11215.87
06/07/2024215.94216.72215.09216.05
06/10/2024213.69218.64213.69218.2
06/11/2024211215.29205.86211.5
06/12/2024219.44223.29214.51223.02
06/13/2024221.79224.53221.04223.1
06/14/2024224.39227.08222.37225.87
06/17/2024235242.82230.6240.51
06/18/2024240.51245.74240.51244.12
06/20/2024243.56244.61240.9243.51
06/21/2024244.3244.32237.65242.31
06/24/2024239.67241.84239239.17
06/25/2024240.89243.07240.12242.53
06/26/2024240.49245.35240.49243.28
06/27/2024243.45246.55242.4243.68
06/28/2024243.04248.2243.04247.45
07/01/2024248.62249242.28245.83
07/02/2024245.84248.95245.77247.86
07/03/2024248.17248.31245.48246.3
07/05/2024246.27248.71245.77247.87
07/08/2024246.1249.33245.4247.96
07/09/2024243.17245.99241.18243.96
07/10/2024243.68247.33241.42247.05
07/11/2024247.82252.63247.82248.77
07/12/2024249.12255.55248.63253.45
07/15/2024253.33255.47252.11253.17
07/16/2024254.8256.05252.34253.82
07/17/2024248.5253248.08250.18
07/18/2024249.68249.68240.64242.81
07/19/2024242.95243.54239.62242.45
07/22/2024245.48245.79242.9245.26
07/23/2024244.96247.31244.63246.23
07/24/2024244.59245.23239.01239.45
07/25/2024240.17245.65239.66242.23
07/26/2024243.8245.34239.99240.86
07/29/2024242.55244.03240.35242.58
07/30/2024244.19245.63240.06243.34
07/31/2024246.4250.75243.54247.52
08/01/2024247.09248.61238.57241.78
08/02/2024236.67238230.65231.37
08/05/2024226.7228.25223.03225.72
08/06/2024230.44236.49229.32234.23
08/07/2024236.56240.03232.36232.57
08/08/2024236.17239.4233.43239.29
08/09/2024238.16242.28237.84240.44
08/12/2024240.17241.75238.01239.57
08/13/2024242.1245.59241.6244.61
08/14/2024244.61246.94243.79246.22
08/15/2024248.18250.5247.22250.21
08/16/2024248.39249.28246.33248.23
08/19/2024248.5251.44248251.11
08/20/2024250.77251.89249.78250.13
08/21/2024250.31252.93250.01252.06
08/22/2024253253.22249.58249.91
08/23/2024254.32255.79251.85255.26
08/26/2024256.93258.82255.82256.21
08/27/2024256258.49255.51256.99
08/28/2024256.01256.98252.58254.62
08/29/2024257.22261.82256.62258.23
08/30/2024270275.68258.03258.4
09/03/2024261.77267.83256.83257.83
09/04/2024256.56259.42255.37255.79
09/05/2024257.02257.02249.86251.77
09/06/2024252.7255249.61250.37
09/09/2024251.62256.05251.55255.67
09/10/2024256.18257.85252.23257.61
09/11/2024255.63259.67251.94258.98
09/12/2024259.13260.63256.61259.47
09/13/2024260.59264.55260263.96
09/16/2024265.5269265267.73
09/17/2024268.09270.25266.49266.89
09/18/2024267.97267.97263.57264.21
09/19/2024270.25272.34267.79269.76
09/20/2024270.58272.72266.5267.29
09/23/2024269.23269.38266.92268.46
09/24/2024267.94270.12266.62269.65
09/25/2024268.95270.74267.57268
09/26/2024271.13273.49269.73273.36
09/27/2024273.36274.5271271.9
09/30/2024274.84275.85272.06275.48
10/01/2024274.61275266.55267.47
10/02/2024267.92271.99267.44270.17
10/03/2024267.55270.57267.55268.59
10/04/2024272.86273.85267.49271.16
10/07/2024268.32270.24266.02267.23
10/08/2024268.19276.26267.51275.08
10/09/2024274.93277.66274.08276.88
10/10/2024275277.91275277.71
10/11/2024277.49282.54277.48281.67
10/14/2024283.15286.43281.25285.31
10/15/2024285.31287.96285.29286.48
10/16/2024288.18289.36284.9289.19
10/17/2024290.44292.88289.13290.57
10/18/2024290.57294.13290292.99
10/21/2024291.36293.75288.8289.78
10/22/2024287.54290.52286.25288.48
10/23/2024287.12287.58283.93286.3
10/24/2024288.55289.17285.51285.77
10/25/2024287.72289285.04286.04
10/28/2024286.34288.64286.34286.52
10/29/2024286.32290.2284.49289.66
10/30/2024288.18291.21287.93288.82
10/31/2024287.8288.47283.42283.8
11/01/2024282.83289.26281.61286.57
11/04/2024287.19289.76285.32287.62
11/05/2024288.84293.06287291.79
11/06/2024299305.49297.91302.33
11/07/2024302.95306.23301.05305.51
11/08/2024306.26307.17305.02305.56
11/11/2024305.46314.7304.64313.89
11/12/2024311.22314.01304.75309.73
11/13/2024308.63315.73307.91313.14
11/14/2024310.23312.88305.98306.65
11/15/2024305.06305.08297.12299.15
11/18/2024299.36303.01297302.05
11/19/2024298.13306.4298.02305.2
11/20/2024305.93308.38303.15307.84
11/21/2024310317.45308.25315.41
11/22/2024315.96321.9315.04321.27
11/25/2024324.53326.62318.69319.39
11/26/2024320.79320.99316.54317.96
11/27/2024293.2301.47289.65290.64
11/29/2024289.03292.62289.03291.9
12/02/2024291.74297.94291.44296.65
12/03/2024294.14301.59293.5298.96
12/04/2024302.72304.97299.89304.23
12/05/2024302.53307.25301.32305.17
12/06/2024305.92309.43305.56307.71
12/09/2024308311.51305.72308.55
12/10/2024306.16307.8303.63303.99
12/11/2024305.37310.9304.76307.46
12/12/2024305.42310.29304.49309.34
12/13/2024308.13308.36302.95303.77
12/16/2024303.93307.14302.37304.89
12/17/2024302.63303.4299.47302.82
12/18/2024303.71304.07291.47292.83
12/19/2024293.65297.82290.94293.63
12/20/2024290.7299.74288.54298.12
12/23/2024297.99298.45294.36297.49
12/24/2024297.55301.23296.68301.23
12/26/2024299.43301.73299.43300.28
12/27/2024298.64298.84294.57297.59
12/30/2024292.99298.92291.74297.53
12/31/2024298.55298.55294.97295.57