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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5475
CLOSE 8.5599

Low

LOW 6.41

High

HIGH 12.45
DATEOPENHIGHLOWCLOSE
01/02/20037.187.347.097.3
01/03/20037.267.31577.095
01/06/20037.0557.3556.9457.3
01/07/20037.2557.637.27.615
01/08/20037.5757.67.4657.535
01/09/20037.557.77.4857.64
01/10/20037.657.667.3957.455
01/13/20037.467.567.2457.39
01/14/20037.4057.5157.3357.445
01/15/20037.528.127.57.975
01/16/20037.917.9657.7357.75
01/17/20037.637.757.3757.55
01/21/20037.5657.6757.3257.53
01/22/20037.5357.6557.337.355
01/23/20037.3557.737.3057.69
01/24/20037.687.697.4857.525
01/27/20037.517.6757.437.43
01/28/20037.4557.6457.3957.605
01/29/20037.67.697.447.635
01/30/20037.6557.667.4257.5
01/31/20037.57.5757.4257.47
02/03/20037.5157.67.4357.535
02/04/20037.537.5957.3357.48
02/05/20037.4357.557.187.42
02/06/20037.397.4157.1157.205
02/07/20037.1957.2556.8757
02/10/20037.0057.1656.977.16
02/11/20037.1557.176.9456.985
02/12/200377.0156.896.925
02/13/20036.936.956.776.875
02/14/20036.957.0556.857
02/18/20037.0157.2156.967.14
02/19/20037.147.1457.0057.1
02/20/20037.197.2457.057.105
02/21/20037.137.2256.947.2
02/24/20037.137.297.1057.17
02/25/20037.147.146.4656.645
02/26/20036.4257.2156.417.05
02/27/20037.0557.2356.8356.99
02/28/20037.017.2656.967.245
03/03/20037.3057.627.0157.15
03/04/20037.1457.1456.997.005
03/05/20037.0057.0156.7656.89
03/06/20036.8856.976.86.915
03/07/20036.897.1956.7757.05
03/10/20037.0557.0856.956.99
03/11/20036.997.0856.856.925
03/12/20036.9157.2256.867.22
03/13/20037.67.617.27.365
03/14/20037.297.5257.297.34
03/17/20037.337.957.2557.8
03/18/20037.8257.8357.627.745
03/19/20037.757.827.557.6
03/20/20037.67.7257.537.685
03/21/20037.8057.97.637.775
03/24/20037.6657.7857.567.605
03/25/20037.6157.8857.557.815
03/26/20037.7657.8957.727.755
03/27/20037.7787.667.875
03/28/20037.8757.9857.7657.89
03/31/20037.657.8557.5057.63
04/01/20037.47.887.397.775
04/02/20037.98.2257.88.195
04/03/20038.188.258.148.215
04/04/20038.1958.217.958.09
04/07/20038.248.438.168.265
04/08/20038.2758.2758.0958.235
04/09/20038.238.327.9758
04/10/20037.998.0457.718.025
04/11/20038.268.347.8157.85
04/14/20037.8557.9657.8557.945
04/15/20037.77.8257.557.625
04/16/20037.677.7757.6457.675
04/17/20037.677.9957.597.95
04/21/20037.9557.997.827.92
04/22/20037.8357.957.7857.9
04/23/20037.97.9557.87.83
04/24/20037.87.97.777.855
04/25/20037.8557.8857.6757.735
04/28/20037.727.947.6557.875
04/29/20037.888.037.8457.93
04/30/20037.9057.997.7757.78
05/01/20037.7957.887.737.8
05/02/20037.7257.8157.6757.75
05/05/20037.757.987.747.85
05/06/20037.8558.0957.7858.04
05/07/20038.0458.17.9157.935
05/08/20037.9258.0657.927.935
05/09/20038.1458.2258.0558.195
05/12/20038.168.448.1458.425
05/13/20038.438.6158.38.465
05/14/20038.498.5658.2258.225
05/15/20038.218.458.28.38
05/16/20038.258.478.2158.4
05/19/20038.458.457.877.965
05/20/20038.128.127.517.74
05/21/20037.7157.827.5757.635
05/22/20037.6757.8157.4457.77
05/23/20037.157.577.425
05/27/20037.4357.597.387.445
05/28/20037.4657.687.317.615
05/29/20037.6057.6757.4957.605
05/30/20037.5157.597.3357.47
06/02/20037.57.57.017.055
06/03/20037.127.397.047.35
06/04/20037.3957.6557.37.58
06/05/20037.5857.7757.557.72
06/06/20037.8558.2257.7257.755
06/09/20037.757.8557.717.81
06/10/20037.8258.057.8258.05
06/11/20038.048.3457.9758.325
06/12/20038.3358.458.288.44
06/13/20038.4258.448.1058.16
06/16/20038.1658.458.148.45
06/17/20038.4358.58.3858.485
06/18/20038.4558.5458.3758.495
06/19/20038.4658.58.248.425
06/20/20038.258.58.078.13
06/23/20038.148.1557.837.895
06/24/20038.0058.017.757.9
06/25/20037.917.9757.7757.805
06/26/20037.8758.047.87.865
06/27/20037.8758.217.8558.105
06/30/20038.18.1758.0058.085
07/01/20038.18.1657.828.075
07/02/20038.0958.2758.098.245
07/03/20038.1458.1457.9457.995
07/07/20038.048.258.0058.245
07/08/20038.248.38.1558.215
07/09/20038.1158.2757.9858.11
07/10/20037.988.0857.9357.99
07/11/20038.0158.0957.957.975
07/14/20038.0558.358.018.225
07/15/20038.2158.358.1258.235
07/16/20038.188.2757.9958.125
07/17/20038.0658.077.4857.6
07/18/20037.617.7257.57.63
07/21/20037.637.637.447.49
07/22/20037.5757.6357.457.545
07/23/20037.5557.657.4657.465
07/24/20037.527.5957.387.48
07/25/20037.4957.57.1957.375
07/28/20037.487.487.27.28
07/29/20037.317.5957.2657.51
07/30/20037.4357.647.4357.55
07/31/20037.5757.6457.4557.455
08/01/20037.5157.6357.4157.5
08/04/20037.477.627.3157.605
08/05/20037.6257.6257.47.49
08/06/20037.457.5757.3557.515
08/07/20037.5757.6057.357.48
08/08/20037.547.67.357.375
08/11/20037.4057.5157.3857.445
08/12/20037.457.4957.417.46
08/13/20037.4457.627.447.55
08/14/20037.67.8057.557.75
08/15/20037.7757.837.67.785
08/18/20037.827.9557.7057.945
08/19/20037.9357.997.837.93
08/20/20037.918.1057.878.08
08/21/20038.1158.198.058.105
08/22/20038.9798.7358.835
08/25/20038.8758.888.578.7
08/26/20038.6758.78.488.635
08/27/20038.68.668.548.62
08/28/20038.9158.9358.5858.925
08/29/20038.8398.838.95
09/02/200399.2158.959.15
09/03/20039.229.479.2159.25
09/04/20039.39.318.9159.13
09/05/20039.1259.1358.928.945
09/08/20038.8659.158.829.07
09/09/20039.0659.0658.8558.965
09/10/20038.959.028.7258.77
09/11/20038.738.9858.7058.885
09/12/20038.7758.938.6758.9
09/15/20038.918.918.728.82
09/16/20038.7659.058.7658.95
09/17/20038.929.0458.929.01
09/18/200399.028.8559
09/19/20038.759.0138.759
09/22/20038.9158.9458.758.815
09/23/20038.969.148.9359.08
09/24/20039.129.1458.78678.805
09/25/20038.8658.8958.6488.725
09/26/20038.6758.728.5158.555
09/29/20038.6058.7358.68.7
09/30/20038.678.78.58.51
10/01/20038.58.658.358.625
10/02/20038.6658.7658.5958.68
10/03/20038.7959.288.7959.075
10/06/20039.0459.2159.049.16
10/07/20039.159.259.079.25
10/08/20039.39.3459.2259.265
10/09/20039.3059.4159.1859.29
10/10/20039.299.3359.159.245
10/13/20039.279.489.249.425
10/14/20039.369.4559.3459.455
10/15/20039.479.5759.3959.5
10/16/20039.4059.529.3959.485
10/17/20039.4659.59.389.455
10/20/20039.469.4859.269.45
10/21/20039.59.7659.4459.75
10/22/20039.7259.7259.559.615
10/23/20039.5059.559.3259.485
10/24/20039.419.5059.259.37
10/27/20039.49.59.3559.435
10/28/20039.479.6759.4459.675
10/29/20039.659.7859.559.655
10/30/20039.7659.8059.529.595
10/31/20039.69.739.5759.655
11/03/20039.7710.169.75510.115
11/04/200310.12510.2510.02510.25
11/05/200310.2410.259.93510.08
11/06/200310.06510.3710.0510.235
11/07/200310.4110.49510.10510.125
11/10/200310.1810.4710.1210.145
11/11/200310.14510.2610.110.22
11/12/200310.23510.47510.210.45
11/13/200310.4410.4510.2810.415
11/14/200310.410.44510.1510.21
11/17/200310.17510.1759.95510.045
11/18/20039.99510.06559.769.805
11/19/20039.7759.8859.6059.7
11/20/20039.6310.029.569.7
11/21/200311.3511.66510.8311.265
11/24/200311.27511.53510.91511.455
11/25/200311.39511.7511.211.6
11/26/200311.5811.611.38511.425
11/28/200311.3611.62511.3511.585
12/01/200311.40511.77511.38511.65
12/02/200311.7912.11511.611.875
12/03/200311.9112.09511.87512.01
12/04/200312.12512.2411.81512.025
12/05/200311.87511.8911.611.765
12/08/200311.711.8311.47511.75
12/09/200311.8211.96511.6311.69
12/10/200311.67511.8811.52511.825
12/11/200311.7612.3411.7412.23
12/12/200312.3112.4212.08512.325
12/15/200312.43512.43512.0112.08
12/16/200312.0512.2411.88512.205
12/17/200312.22512.25512.02512.24
12/18/200312.3512.4512.230512.3
12/19/200312.22512.30512.05512.255
12/22/200312.17512.351212.325
12/23/200312.36512.37512.1312.36
12/24/200312.32512.3512.2212.3
12/26/200312.3512.3512.20512.275
12/29/200312.24512.37512.12512.375
12/30/200312.1612.40512.14512.33
12/31/200312.32512.37512.1912.29