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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 220.4918
CLOSE 220.7038

Low

LOW 125.38

High

HIGH 307.22
DATEOPENHIGHLOWCLOSE
01/02/2020184.21187.89181.88187.83
01/03/2020184.49186.41183.78184.95
01/06/2020183.78187.25183.16187.12
01/07/2020186.13188.17185.1187.5
01/08/2020188.22190.5187.03189.95
01/09/2020191.71192.7190.68191.94
01/10/2020193.16193.42191.835192.36
01/13/2020190193.37190192.45
01/14/2020192.25193.13190.63191.11
01/15/2020190.94192.17190.01190.79
01/16/2020192.51193.12191.5192.5
01/17/2020192.38194.24191.31193.35
01/21/2020194.01197.5497193.695195.84
01/22/2020197.47198.72194.6199194.73
01/23/2020195.39198.91193.76198.6
01/24/2020199.43200.9197.91199.19
01/27/2020195.77197.15192.96195.87
01/28/2020196.26200.43195.675200.03
01/29/2020200.92201.57198.86199.74
01/30/2020198.42200.84196.98198.99
01/31/2020198.77199.32193.31196.85
02/03/2020197.86199.94197.7788199.26
02/04/2020202204.19200.51203.94
02/05/2020206.72207.19200.79202.08
02/06/2020203.62206.92202.46206
02/07/2020205.58210.13204.64207.01
02/10/2020207.24207.76205.34206.1
02/11/2020207.35207.99204.52205.8
02/12/2020206.76207.72205.45207.11
02/13/2020206.34208.47206.34207.51
02/14/2020208.09209.2207.24208.95
02/18/2020209.47209.82206.9207.06
02/19/2020209.33211.175208.64210.76
02/20/2020210.44211.58205.07206.67
02/21/2020205206.27199.85201.91
02/24/2020195.56197.29192.43194.37
02/25/2020196.47197.4236185.74186.73
02/26/2020188.59194.15187.66190.67
02/27/2020184.24188.4851180.07180.65
02/28/2020176.57191.36175.0476190.88
03/02/2020190.67191.97183.27190.83
03/03/2020187.85190177.82180.55
03/04/2020183.9191.68182.13191.42
03/05/2020185.47192.73182.83184.04
03/06/2020177.83179.68168.55173.42
03/09/2020157.82164.81156.7141160.05
03/10/2020165.6166.5157.1164.48
03/11/2020159.55161.75152.36154.4
03/12/2020143.79148.5135.7136
03/13/2020146158.17138.45158.03
03/16/2020140.9892153.49135.24148.08
03/17/2020149.69157.95140.0501154.92
03/18/2020145.22154.38125.38141.82
03/19/2020141.45152.27134.98149.23
03/20/2020151.46156.06145.38148.02
03/23/2020147.81151.84138.1144.14
03/24/2020151.25153.4141.43149.96
03/25/2020149.4154.97142.32149.99
03/26/2020150.85163.15150.645160.88
03/27/2020155.83156.62140.3206141.57
03/30/2020142.74157.18141.29155.91
03/31/2020154158.91152.83156.1
04/01/2020147.53150.47137.86139.22
04/02/2020136.97142.14135.52137.05
04/03/2020136.89141.54136.28139
04/06/2020146.12153.52144.61152.32
04/07/2020157.73157.8147.265148.7
04/08/2020150.79161.78149.46159.21
04/09/2020160.71170.8078160.17164.9
04/13/2020162.37163.985156.91160.92
04/14/2020165.17174.76164172.22
04/15/2020168.57172.54167.44169.14
04/16/2020171.46173.49168.12171
04/17/2020176.08182173.97180.94
04/20/2020178.19181.52176.44177.87
04/21/2020175.96177.16166.86170.02
04/22/2020176.05177.33173.36175.37
04/23/2020172.99178.98172.2222175.55
04/24/2020177.2643180.97174.19180.35
04/27/2020182.24186.56182.24182.51
04/28/2020185.53185.79176.27177.31
04/29/2020180.61189.86180187.9
04/30/2020187189.55185.14187.13
05/01/2020179.22181.54172.22174.9
05/04/2020174.78179.33173.13177.8
05/05/2020179.57184.87179.275180.49
05/06/2020182.23185.075179.66181.23
05/07/2020182.93186.46180.81184
05/08/2020186187.1575183.25184.29
05/11/2020183.14186.14182.92184.4
05/12/2020184.37187.12180.97180.97
05/13/2020180.6182.68173.83176.86
05/14/2020174.53177.98170.57177.87
05/15/2020176.49181.125175.44180.72
05/18/2020183.84190.81183.04190.1
05/19/2020190.13198.9190.13194.71
05/20/2020197.97199.59194.32196.64
05/21/2020196.08197.58193.65194.75
05/22/2020194.03196.9192.51195.78
05/26/2020199.32203.83198.62199.53
05/27/2020198.65199.82192.51199.81
05/28/2020196.38208.3194.6202.63
05/29/2020203.6210.71200.34210.38
06/01/2020210221.51209.0588219.29
06/02/2020218.93221212.11219.09
06/03/2020220.75227.39219.17226.39
06/04/2020225227.365223.29225.2
06/05/2020224.67234.54223233.71
06/08/2020231.14236.47230.46233.51
06/09/2020232.49237.8231.45234.15
06/10/2020235.59240.245233.46236.59
06/11/2020233233.47218.95219.1
06/12/2020227.95228.1325218.95222.96
06/15/2020218.96229.75218.76229
06/16/2020234.95241.77234240.93
06/17/2020242.29243.76236.42237.04
06/18/2020237.95239.2236.048238.07
06/19/2020242.11242.98235.4949237.82
06/22/2020236241.13236240.88
06/23/2020242.91247.14241.455241.62
06/24/2020240.29242.6747231.4382233.44
06/25/2020233.5234.81228.37234.47
06/26/2020234.93236.71230.66232.74
06/29/2020232.53233.93227.755232.17
06/30/2020232.95239.95231.2239.19
07/01/2020239.94242.67237.8241.22
07/02/2020242.51244.4239.18240.15
07/06/2020243.32248.35243.07244.36
07/07/2020243.12245.6238.8238.94
07/08/2020241.64244239.42243.9
07/09/2020250.3251.39242.07248.2
07/10/2020248.22248.89243.0038244.24
07/13/2020246.17246.73231.26231.86
07/14/2020228.86234.68226.55234.6
07/15/2020236237.16231.5235.58
07/16/2020233.86235.385229.25234.03
07/17/2020235.8238.06232.67237.7
07/20/2020239.05246.96237.425246.04
07/21/2020246.64247.3237.34239.69
07/22/2020241.4243.91239.06240.74
07/23/2020241.29245.16235.73237.34
07/24/2020234.14236.03230.24232.88
07/27/2020234.96239.97233.31239.69
07/28/2020238.53240.6234.14234.58
07/29/2020236.58240.12236.58238.61
07/30/2020235.29237.65231.42236.1
07/31/2020238.36238.36231.5006236.43
08/03/2020239.42240.46235.84239.48
08/04/2020239.29241.87236.73239.9
08/05/2020240.07246.36235.24243.2
08/06/2020243.64244.5239.235243.57
08/07/2020242.47242.47233.2236.24
08/10/2020236.4236.9291227.52231.88
08/11/2020231.17232.79227.55228.79
08/12/2020229.3233.87229.3231.57
08/13/2020232.88243.25232.57238.19
08/14/2020237.92239.63233.46234.35
08/17/2020236.3239.35235.652239
08/18/2020241.94246.3269240.26242.69
08/19/2020244.4244.98239.17241.42
08/20/2020240.44250.62239.45249.15
08/21/2020249.33249.9323245.27248.27
08/24/2020250.1253.47249.655251.8
08/25/2020249.02254.35246.4252.24
08/26/2020246.66253.26237.19248.21
08/27/2020250.19250.19241.74243.11
08/28/2020244.85250.5244.85247.39
08/31/2020246.33247.98242.55245.7
09/01/2020247.99253.7244.67253.51
09/02/2020255.48261.94254.15261.35
09/03/2020256.81256.81239.23242.09
09/04/2020240.53244.435228.18233.88
09/08/2020224.16230.19223.915224.36
09/09/2020227.61234.975225.586232.78
09/10/2020234239.01226.95228.2
09/11/2020228.18231.335223.27227.48
09/14/2020231.03232.895228.23229.83
09/15/2020231.48240.05231.09235.87
09/16/2020236.41237.59230.33230.76
09/17/2020225.5227.5055220.43226.97
09/18/2020228.32229.34219.89225.13
09/21/2020220.8227.76218.51227.64
09/22/2020229.41230.075225.72229.56
09/23/2020228.6230.3299221.05221.87
09/24/2020219.49223.9215.829220.96
09/25/2020221.18228.97219.92227.8
09/28/2020232.5234.34229.1232.15
09/29/2020232.51234.38230.57232.92
09/30/2020232.29236.71228.945231.01
10/01/2020232.76238.61232.75233.96
10/02/2020228.77231.14223.51225.56
10/05/2020226.86230.13225.04228.93
10/06/2020228.32231.57226.5228.01
10/07/2020229.31234.21229.31233.01
10/08/2020237.23238232.26234.31
10/09/2020234.38238.14233.32237.5
10/12/2020243.46246.12239.92242.12
10/13/2020242.75247.87242.39244.09
10/14/2020246.88250.74244.53246.7
10/15/2020244253.96242.12252.03
10/16/2020253.21261.45253.17259.97
10/19/2020262.67268.44258.59259.94
10/20/2020261.41262.58257.17257.34
10/21/2020257.39259.69253.1254.01
10/22/2020254.52255.64247.02252.76
10/23/2020253.27254.65249.9254.42
10/26/2020251.59254.65246.4249.13
10/27/2020251.01253.8715250.265250.6
10/28/2020246.21246.375236.7007237.62
10/29/2020238.33245.72238.11242.84
10/30/2020240.13241.5233.32235.54
11/02/2020237.2025242.57236.21240.74
11/03/2020244.38250.46241.84248.31
11/04/2020257.41257.83241.46245.89
11/05/2020254.26260.5252.35255.92
11/06/2020255.38261.6253.25259.41
11/09/2020274.24276.68262.26262.61
11/10/2020259.38259.98245.88247.22
11/11/2020252.8394257.41244.2982246.79
11/12/2020247.98253.03244.69245.71
11/13/2020254.4256.91248.6328251
11/16/2020249.37251.56246.86248.79
11/17/2020249.24253.67247.62252.71
11/18/2020252.39255.13250.53252.22
11/19/2020250.24259.659250.24256.88
11/20/2020256.73260.6254.09254.89
11/23/2020255.57257.95251.6257.25
11/24/2020257.72260.89256.6001258.97
11/25/2020260.99282.4929260.01271.24
11/27/2020272.19276.48270.51272.81
11/30/2020275281.35272.2101280.23
12/01/2020281.87282275.16279.11
12/02/2020277.99279.155273.76277.06
12/03/2020276279.79275.71277.29
12/04/2020277.29281.7807276.975278
12/07/2020278.18282.2664278280.8
12/08/2020281.69286.24280.31284.38
12/09/2020288.97289.45278.07279.42
12/10/2020278.14282.18274.24281.16
12/11/2020280.25280.49275.376279.68
12/14/2020281.57293.4799280.05288.33
12/15/2020288.2290.66287.07287.53
12/16/2020288.74293.1288.74292.17
12/17/2020294.65297.76292.38297.35
12/18/2020299.83305.95298.73305
12/21/2020302.84303.99296.7300.88
12/22/2020303.3139304.3300303.86
12/23/2020305.65307.22300300.18
12/24/2020300.4302.76298.7689301.39
12/28/2020304.25305.44298.02299.65
12/29/2020300301.73296.03298.11
12/30/2020300.25301.51297.94299.41
12/31/2020299305.85299305.34