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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.772
CLOSE 8.8085

Low

LOW 6.0469

High

HIGH 10.5475
DATEOPENHIGHLOWCLOSE
01/02/20016.70316.70316.04696.4219
01/03/20016.42976.8756.41416.8281
01/04/20016.68757.39066.68757.3281
01/05/20017.31257.34387.03137.25
01/08/20017.21887.256.93757.2031
01/09/20017.35948.54697.34388.2969
01/10/20018.10949.14068.07818.8594
01/11/20018.68758.98448.54698.6875
01/12/20018.609498.59388.8789
01/16/20018.89069.1258.78139.0625
01/17/20019.18759.81259.15639.625
01/18/20019.45319.71889.31259.5352
01/19/20019.43759.84389.43759.75
01/22/20019.6259.96889.48449.9063
01/23/20019.71889.78139.53139.75
01/24/20019.6259.81259.259.3438
01/25/20019.19539.759.03139.3906
01/26/20019.31259.32818.96889.3281
01/29/20019.16419.68759.15639.5352
01/30/20019.59.59.259.3125
01/31/20019.29699.31258.84389.2188
02/01/20019.259.28919.09389.1563
02/02/20019.10949.18758.79698.7969
02/05/20018.77349.07818.60949.0156
02/06/20019.11729.3759.03139.2344
02/07/20019.15639.18758.8759
02/08/20018.98449.26568.95319.1563
02/09/20019.15639.15638.90638.9375
02/12/20018.906398.67198.875
02/13/20018.89069.17198.82818.8438
02/14/20018.81258.96888.81258.9219
02/15/20018.92979.18758.92199.0156
02/16/200199.09388.65639
02/20/20019.04699.06258.65638.8438
02/21/20018.67198.82428.18758.2656
02/22/20018.06258.92198.06258.2813
02/23/20018.65639.18758.259.0352
02/26/20019.17979.84389.1259.7656
02/27/20019.46889.60948.93759.1563
02/28/20019.20319.6259.14069.5313
03/01/20019.43759.59389.1259.5938
03/02/20019.35169.85949.04699.5156
03/05/20019.59.64069.29699.3281
03/06/20019.42199.84389.40639.7813
03/07/20019.781310.09389.76569.8594
03/08/20019.84389.92199.59.6406
03/09/20019.59.68758.84389.6875
03/12/20019.53139.56258.71888.7813
03/13/20018.81259.28138.81259.0938
03/14/20018.70319.01568.6258.75
03/15/20018.82819.01568.258.2656
03/16/20017.67198.43757.65638.3906
03/19/20018.28138.60947.09387.9375
03/20/20018.06258.34387.76568.1406
03/21/20018.17198.18757.68757.7031
03/22/20017.85948.10947.48447.918
03/23/20018.1258.26568.06258.125
03/26/20018.14848.3758.1258.1875
03/27/20018.20318.56258.09388.4219
03/28/20018.39068.39067.6257.7813
03/29/20017.63288.04697.6257.7031
03/30/20017.71887.76567.3757.6406
04/02/20017.46887.53136.17196.5313
04/03/20016.56256.90236.256.2969
04/04/20016.31257.35946.28136.625
04/05/20016.95317.65636.93757.6133
04/06/20017.27737.59387.1257.4063
04/09/20017.4057.49757.247.3025
04/10/20017.24257.63757.24257.48
04/11/20017.6257.817.37757.5
04/12/20017.62257.967.467.805
04/16/20017.74257.97.687.7825
04/17/20017.67758.12257.678.105
04/18/20018.1259.06258.1258.75
04/19/20018.8759.34758.759.3225
04/20/20019.13759.35759.12259.195
04/23/20019.079.0758.458.595
04/24/20018.51258.988.3758.655
04/25/20018.6658.93758.6458.7225
04/26/20018.858.9658.6758.8025
04/27/20018.80758.958.64258.89
04/30/20018.969.00258.6458.715
05/01/20018.68759.18.63759.015
05/02/20019.01259.238.9759.1025
05/03/20019.06759.1258.92759.0525
05/04/20018.84259.28758.58759.125
05/07/20019.1259.1758.98759.0275
05/08/20019.1259.1258.7259.0575
05/09/20019.0759.34758.639.24
05/10/20019.29259.58.9159.0425
05/11/20019.049.18.748.8075
05/14/20018.7758.95758.60258.7225
05/15/20018.77259.01258.658.8975
05/16/20018.85759.528.81759.3775
05/17/20019.3859.78759.3859.405
05/18/20018.889.11258.00258.4
05/21/20018.2158.63758.07758.5025
05/22/20018.62258.62758.4358.5475
05/23/20018.558.558.18758.2125
05/24/20018.2058.6258.20258.5475
05/25/20018.558.558.3258.365
05/29/20018.338.33757.88757.915
05/30/20017.89257.90757.557.64
05/31/20017.5657.91257.55757.6325
06/01/20017.7257.98757.727.895
06/04/20017.998.13257.95758.1325
06/05/20018.158.71258.12758.3875
06/06/20018.4558.6658.398.5
06/07/20018.36258.74258.348.68
06/08/20018.719.058.63258.875
06/11/20018.868.86758.4658.595
06/12/20018.58758.88.258.6625
06/13/20018.818.92258.6758.685
06/14/20018.66258.67758.50758.6
06/15/20018.638.81258.27258.7725
06/18/20018.81758.828.4658.495
06/19/20018.628.818.628.735
06/20/20018.7958.88.54758.7225
06/21/20018.589.0658.56758.855
06/22/20018.84758.90758.358.495
06/25/20018.53758.81258.4758.625
06/26/20018.6258.8558.50758.75
06/27/20018.78259.038.7258.92
06/28/20018.95759.17758.93759.045
06/29/20019.0259.33758.96259.325
07/02/20019.259.39.1359.23
07/03/20019.24759.24758.929.0125
07/05/20018.98598.74758.8
07/06/20018.758.75258.3758.45
07/09/20018.4658.83758.45258.715
07/10/20018.73759.11258.7258.7525
07/11/20018.7559.0758.758.7875
07/12/20018.98759.74258.959.7
07/13/20019.58759.69.35259.37
07/16/20019.379.50759.22259.475
07/17/20019.41259.629.1759.5625
07/18/20019.49.4258.9259.025
07/19/20019.02759.38.758.82
07/20/20018.759.11258.72259
07/23/20019.19.21258.758.795
07/24/20018.76758.918.458.5125
07/25/20018.56258.828.55258.7375
07/26/20018.74759.058.67258.875
07/27/20018.859.148.83758.9475
07/30/20018.949.31758.85259.085
07/31/20019.12259.59.08259.3225
08/01/20019.2659.5459.23759.54
08/02/20019.459.659.2459.6375
08/03/20019.54759.629.449.445
08/06/20019.479.4758.78259.075
08/07/20019.06259.258.938.955
08/08/20018.939.19258.8759.0225
08/09/20019.00759.32599.3
08/10/20019.29759.31258.9259.02
08/13/20019.059.3159.039.2525
08/14/20019.259.39259.19.1025
08/15/20019.15759.16258.8758.8925
08/16/20018.85258.8558.3658.7125
08/17/20018.44259.088.4358.7725
08/20/20018.9259.268.759.26
08/21/20019.2259.569.13759.1775
08/22/20019.189.59.159.39
08/23/20019.419.51259.28259.49
08/24/20019.50759.70759.459.65
08/27/20019.63259.719.5959.6175
08/28/20019.5759.70759.469.5775
08/29/20019.6159.76259.5859.7075
08/30/20019.6259.64259.33759.4425
08/31/20019.41259.70759.3759.585
09/04/20019.57759.5958.98759.055
09/05/20019.06259.11258.78758.945
09/06/20018.778.88258.6158.615
09/07/20018.61759.08758.61258.7775
09/10/20018.7758.978.6758.8275
09/17/20018.53758.6558.368.5
09/18/20018.49758.57.98.0025
09/19/20017.958.0257.3857.725
09/20/20017.6758.21257.5257.875
09/21/20017.558.05757.4757.9625
09/24/20018.068.1257.77757.9875
09/25/20017.96758.467.8457.9475
09/26/20017.917.9857.33257.4
09/27/20017.47.627.057.5675
09/28/20017.6258.09257.518.015
10/01/20017.67.83757.5757.75
10/02/20017.64258.127.638.035
10/03/20017.978.96257.86258.74
10/04/20018.758.86258.4658.5
10/05/20018.4758.56758.27758.43
10/08/20018.40258.81758.31258.48
10/09/20018.4558.518.3258.415
10/10/20018.4358.74758.358.7075
10/11/20018.74759.08758.79.085
10/12/20018.989.0758.7458.9375
10/15/20018.768.9958.63758.9
10/16/20018.9259.128.77759.1
10/17/20019.1259.23758.66758.67
10/18/20018.67758.958.638.8475
10/19/20018.87259.04758.7259.0275
10/22/20018.959.158.90259.0625
10/23/20019.06259.2359.01259.12
10/24/20019.099.31259.08759.3125
10/25/20019.17259.24758.93759.16
10/26/20019.13759.258.98759.0475
10/29/20019.0159.0258.78.7
10/30/20018.71258.71258.398.405
10/31/20018.418.61258.19758.305
11/01/20018.33758.658.38.555
11/02/20018.6458.64758.3258.5
11/05/20018.458.7258.458.5875
11/06/20018.58758.91258.54258.895
11/07/20018.88758.96758.73258.75
11/08/20018.75258.7758.1758.3225
11/09/20018.31258.63758.25758.605
11/12/20018.68.6258.37758.5375
11/13/20018.69.14758.5759.005
11/14/20019.06259.128.7158.8325
11/15/20018.768.83758.4758.4875
11/16/20018.61259.26258.619.2425
11/19/20019.26259.319.03259.07
11/20/20019.049.57759.049.1575
11/21/20019.10759.1958.959.0475
11/23/20019.019.107599.06
11/26/20019.1059.26259.1059.22
11/27/20019.14759.49.11759.17
11/28/20019.16759.329.06759.105
11/29/20019.14759.38759.1159.3875
11/30/20019.259.39.11259.3
12/03/20019.1759.2359.0759.1725
12/04/20019.1659.31259.14759.2875
12/05/20019.2659.98759.2659.775
12/06/20019.662510.059.639.9075
12/07/20019.77259.8959.70259.8
12/10/20019.76510.03759.759.975
12/11/20019.9910.54759.987510.1825
12/12/200110.162510.32259.847510.07
12/13/20019.919.91259.7259.75
12/14/20019.729.88759.689.6975
12/17/20019.69759.999.699.9875
12/18/20019.972510.06259.619.795
12/19/20019.759.87259.66259.82
12/20/20019.80259.80259.21259.2675
12/21/20019.329.619.28259.545
12/24/20019.55259.6159.45259.485
12/26/20019.47759.559.439.465
12/27/20019.479.58259.38259.425
12/28/20019.459.549.39.325
12/31/20019.32259.5459.30759.3175