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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.95
CLOSE 7.9468

Low

LOW 4.8594

High

HIGH 14.0156
DATEOPENHIGHLOWCLOSE
01/03/20008.58.65638.03138.3438
01/04/20008.04698.1257.8757.9375
01/05/20007.757.76567.34387.4375
01/06/20007.3757.46886.90636.9844
01/07/20007.01567.87577.8125
01/10/20007.90638.03137.57.7188
01/11/20007.6257.81257.51567.5156
01/12/20007.57.53137.20317.3906
01/13/20007.39067.65637.26567.3125
01/14/20007.35167.53137.31257.5313
01/18/20007.43757.57.257.3281
01/19/20007.27347.65637.26567.5469
01/20/20007.56257.77347.46887.5625
01/21/20007.59387.71887.51567.6875
01/24/20007.85948.71887.78138.4063
01/25/20008.35168.53138.09388.2656
01/26/20008.1258.31258.07818.0781
01/27/20008.07818.2588.125
01/28/200088.07817.71887.7188
01/31/20007.65637.78137.43757.6406
02/01/20007.546987.46887.9219
02/02/20007.8758.1257.65637.9688
02/03/200088.31257.96888.25
02/04/20008.258.29697.8758.1719
02/07/20008.18759.31258.17199.1406
02/08/20009.218810.04699.18759.875
02/09/20009.759.82819.1259.5156
02/10/20009.57819.8759.32819.5313
02/11/20009.56259.67199.14069.2188
02/14/20009.17199.70318.98839.2969
02/15/20009.28139.31258.93759.2031
02/16/20009.18759.40639.14069.3125
02/17/20009.31259.78139.259.6875
02/18/20009.64069.78139.31259.5156
02/22/20009.46889.58.759.0313
02/23/20009.18759.65639.18759.625
02/24/20009.593810.53139.593810.2656
02/25/200010.7512.2510.7512
02/28/200011.87511.87510.968811.3906
02/29/200011.2511.343810.87511.1719
03/01/200011.156311.39061111.2031
03/02/200011.156311.421910.937510.9844
03/03/200010.984411.7510.984411.4844
03/06/200011.515612.140611.437511.7656
03/07/200011.7512.359411.7512
03/08/200012.031312.12511.671912
03/09/200012.062512.593812.031312.5781
03/10/200013.37514.015613.109413.7188
03/13/200013.12513.312512.765613.2344
03/14/200013.265613.421913.093813.1875
03/15/200013.054713.12512.046912.7813
03/16/200012.742212.765611.562512.7344
03/17/200012.468812.656311.7512.2813
03/20/200012.265612.468811.937512.25
03/21/200012.273412.812512.031312.7969
03/22/200012.828112.828112.406312.5469
03/23/200012.437512.812512.2512.6406
03/24/200012.62512.937512.265612.4375
03/27/200012.593812.812512.468812.5469
03/28/200012.390612.468812.097712.2188
03/29/200012.062512.140611.187511.375
03/30/200011.203111.562510.937511.0938
03/31/200011.093811.37510.406311.375
04/03/200011.2511.359410.87511
04/04/200011.031311.26179.7511.0469
04/05/200010.953111.906310.828111.3281
04/06/200011.648411.7511.109411.2188
04/07/200011.234411.781311.218811.5313
04/10/200011.468811.781311.062511.0781
04/11/20001111.281310.656310.7031
04/12/200010.718810.96889.59389.7344
04/13/20009.87510.53139.48449.75
04/14/20009.42199.72668.95318.9531
04/17/20008.89069.45318.8759.3594
04/18/20009.42199.8759.259.7969
04/19/20009.742210.21889.59.9375
04/20/20009.94539.95319.06259.1563
04/24/20009.03139.29698.56259.1094
04/25/20009.03139.73449.03139.6406
04/26/20009.68759.687599.0938
04/27/20008.81259.258.759.1563
04/28/20009.21889.65639.18759.5938
05/01/20009.687510.31259.687510.0625
05/02/200010.078110.14069.6259.7656
05/03/20009.65639.67198.92199.0313
05/04/20009.1259.45319.03139.3594
05/05/20009.42199.65639.15639.6563
05/08/20009.50789.56259.1259.1719
05/09/20009.26569.36728.56258.7656
05/10/20008.76568.78138.258.3125
05/11/20008.3758.81258.3758.6406
05/12/20008.671998.53138.8125
05/15/20008.79699.58.79699.4688
05/16/20009.640610.03139.510
05/17/20009.92199.93759.60949.8906
05/18/20001010.01569.6259.6563
05/19/20009.414110.06258.75398.8906
05/22/20008.99229.14068.1259.1406
05/23/20009.01569.42198.95319.3125
05/24/20009.259.31258.64069
05/25/20009.01569.31258.84388.9375
05/26/20008.90639.15638.78138.8594
05/30/20008.84389.6258.84389.4844
05/31/20009.484410.06259.23449.2969
06/01/20009.259.60949.20319.5156
06/02/20009.546910.59.546910.2969
06/05/200010.187510.343810.046910.1406
06/06/200010.12510.15639.81259.9531
06/07/20009.8759.89069.48449.6875
06/08/20009.687510.01569.20319.2813
06/09/20009.51569.65639.10949.1563
06/12/20009.09389.28138.95318.9531
06/13/20008.96888.98448.82818.9531
06/14/200099.14068.57818.6133
06/15/20008.65638.79698.59388.6563
06/16/20008.758.79698.51958.6563
06/19/20008.6258.64068.48448.6094
06/20/20008.64069.1258.59
06/21/20008.93759.29698.8759.2656
06/22/20009.259.32818.8758.875
06/23/2000998.43758.5313
06/26/20008.51569.35948.43759.0625
06/27/200099.03138.3758.4336
06/28/20008.46889.03138.46098.9219
06/29/2000998.58.5625
06/30/20008.56258.68368.40638.6719
07/03/20008.507898.3759
07/05/20008.8758.98448.06258.3594
07/06/20008.32818.3758.14068.2344
07/07/20008.35948.58.20318.2969
07/10/20008.21888.26567.89067.9063
07/11/20007.80477.8756.01566.25
07/12/20006.38286.39065.70316.0156
07/13/20005.84386.28135.84385.8906
07/14/200066.15635.70315.9531
07/17/20006.10946.255.95315.9844
07/18/20006.0436.04695.755.7656
07/19/20005.82035.82035.73445.7969
07/20/20005.78916.06255.78135.8594
07/21/20005.88285.92195.6255.6719
07/24/20005.73445.73445.3755.4375
07/25/20005.3755.39065.23445.25
07/26/20005.11725.23445.01565.0469
07/27/20005.04695.09384.95315
07/28/20005.03135.06254.92194.9844
07/31/20005.06255.81255.04695.4063
08/01/20005.43755.54695.17195.1719
08/02/20005.17975.48445.1255.3594
08/03/20005.29695.79695.255.7031
08/04/20005.66415.76565.55.6875
08/07/20005.73445.90635.67195.7813
08/08/20005.84385.93755.755.9219
08/09/20005.90636.03135.85945.875
08/10/20005.8756.06255.8755.9688
08/11/200066.09385.96886
08/14/20006.1256.281366.1875
08/15/20006.18756.256.15636.1875
08/16/20006.256.3756.20316.2344
08/17/20006.256.28135.95315.9688
08/18/20005.68756.34385.68756
08/21/20006.09386.3756.03136.0469
08/22/20006.07816.31256.06256.2031
08/23/20006.36726.56256.20316.5
08/24/20006.57036.57816.34386.5
08/25/20006.51566.93756.42196.9219
08/28/20006.92197.06256.81257
08/29/20007.02347.09386.90637.0781
08/30/20007.07817.218877.1563
08/31/20007.21887.2577.0313
09/01/20007.14067.21887.09387.1719
09/05/20007.17197.23447.10947.1719
09/06/20007.15637.20317.09387.1094
09/07/20007.1257.40637.10947.2344
09/08/20007.17197.32817.09387.1719
09/11/20007.10167.21887.09387.125
09/12/20007.1257.28137.1257.125
09/13/20007.15637.31256.8757.25
09/14/20007.21097.57.15637.4219
09/15/20007.3757.43757.21887.2344
09/18/20007.21887.35946.756.7813
09/19/20007.00787.06256.70316.75
09/20/20006.812576.65636.9531
09/21/20006.93756.95316.756.7969
09/22/20006.73446.73446.40636.5469
09/25/20006.57036.78136.40636.4844
09/26/20006.46886.46886.28136.3281
09/27/20006.35166.57816.1256.2188
09/28/20006.28136.60946.21886.5625
09/29/20006.54696.56256.23446.3438
10/02/200066.3755.8756.25
10/03/20006.15636.31255.8755.875
10/04/20006.01566.09385.70315.9375
10/05/20006.04696.04695.755.7656
10/06/20005.77345.92195.73445.7344
10/09/20005.755.76565.48445.5
10/10/20005.53135.78135.1255.2344
10/11/20005.28135.60945.14065.3594
10/12/20005.60945.6255.14065.1406
10/13/20005.13285.48445.1255.4063
10/16/20005.35165.55.23445.2656
10/17/20005.31255.3754.92195.0156
10/18/20005.02345.1254.85945
10/19/20004.98445.23444.98445.2031
10/20/20005.1255.57815.1255.375
10/23/20005.3755.53135.31255.3438
10/24/20005.43755.53135.31255.3281
10/25/20005.39845.53135.255.3906
10/26/20005.39065.53135.3755.5
10/27/20005.6255.68755.56255.6406
10/30/20005.64065.67195.46885.5313
10/31/20005.54695.68755.55.5156
11/01/20005.49225.53135.18755.25
11/02/20005.26565.34385.23445.2969
11/03/20005.31255.65635.29695.3438
11/06/20005.46095.67195.3755.5
11/07/20005.48445.60945.40635.5625
11/08/20005.56255.90635.56255.625
11/09/20005.6255.64065.3755.4844
11/10/20005.3755.48445.10945.1719
11/13/20005.04695.16855.0938
11/14/20005.17195.55.15635.4375
11/15/20005.43755.55.31255.4375
11/16/20005.42195.42195.255.25
11/17/20005.70316.6255.68756
11/20/20005.96096.04695.82815.9844
11/21/20005.96886.1255.95316
11/22/20005.93756.09385.90636.0156
11/24/20005.96096.18755.92196.125
11/27/20006.15636.46886.14066.375
11/28/20006.3756.53136.256.5156
11/29/20006.48446.57816.43756.5156
11/30/20006.41416.56256.28136.4531
12/01/20006.49226.8756.42196.75
12/04/20006.808676.756.8594
12/05/20006.91417.45316.89067.2969
12/06/20007.28137.35947.06257.25
12/07/20007.1257.17196.90636.9844
12/08/20006.96887.14066.96887.0156
12/11/200077.312577.2344
12/12/20007.20317.26567.1257.2188
12/13/20007.257.45317.20317.25
12/14/20007.24227.40637.18757.375
12/15/20007.34387.34386.78136.9063
12/18/20006.90637.03136.90636.9063
12/19/20006.93756.93756.57816.6563
12/20/20006.48446.48445.81256.0156
12/21/20005.92196.06255.92196.0313
12/22/20006.02346.07815.95316.0234
12/26/200066.04695.8755.9688
12/27/20005.80476.26565.79696.1875
12/28/20006.19536.6256.14066.625
12/29/20006.64066.92196.53136.7344