The closing price for Autodesk (ADSK) in 2023 was $243.48, on December 29, 2023. It was up 27.7% for the year. The latest price is $312.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $243.72 | $245.40 | $242.79 | $243.48 | 721,532 |
December 28 2023 | $245.63 | $245.85 | $244.02 | $244.91 | 537,238 |
December 27 2023 | $245.36 | $245.88 | $244.38 | $245.11 | 771,953 |
December 26 2023 | $242.49 | $245.36 | $241.96 | $245.07 | 595,012 |
December 22 2023 | $243.74 | $244.03 | $240.31 | $242.76 | 719,925 |
December 21 2023 | $240.65 | $242.65 | $239.06 | $241.89 | 1,024,336 |
December 20 2023 | $237.33 | $241.56 | $235.72 | $236.71 | 1,353,566 |
December 19 2023 | $239.65 | $240.80 | $237.75 | $238.16 | 1,528,715 |
December 18 2023 | $240.79 | $242.47 | $236.35 | $239.14 | 1,764,866 |
December 15 2023 | $241.35 | $243.17 | $238.89 | $242.29 | 3,179,508 |
December 14 2023 | $235.36 | $242.64 | $235.26 | $240.81 | 3,303,631 |
December 13 2023 | $228.99 | $235.00 | $227.90 | $234.91 | 2,051,452 |
December 12 2023 | $224.83 | $228.95 | $224.25 | $227.94 | 1,369,313 |
December 11 2023 | $224.51 | $228.28 | $224.51 | $226.09 | 1,486,994 |
December 08 2023 | $222.07 | $225.31 | $221.90 | $224.01 | 1,073,730 |
December 07 2023 | $220.00 | $224.46 | $219.05 | $223.84 | 1,330,421 |
December 06 2023 | $221.71 | $221.97 | $218.58 | $219.55 | 1,463,005 |
December 05 2023 | $220.01 | $220.84 | $216.79 | $220.45 | 1,386,581 |
December 04 2023 | $222.94 | $224.28 | $217.96 | $221.31 | 1,747,101 |
December 01 2023 | $218.27 | $225.26 | $217.00 | $224.93 | 1,977,263 |
November 30 2023 | $215.22 | $218.78 | $212.70 | $218.43 | 3,073,674 |
November 29 2023 | $210.03 | $217.39 | $210.03 | $213.85 | 2,799,538 |
November 28 2023 | $201.80 | $207.65 | $201.80 | $207.37 | 1,573,209 |
November 27 2023 | $202.21 | $203.02 | $200.85 | $202.26 | 1,441,400 |
November 24 2023 | $202.66 | $203.57 | $201.11 | $203.42 | 912,476 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
