ADSK: Autodesk, Inc. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 7.8848

CLOSE 7.8939

Low

LOW 5.09

High

HIGH 11.8425

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	9.35	9.405	9.05	9.2875
01/03/2002	9.2625	9.655	9.25	9.65
01/04/2002	9.665	9.77	9.54	9.675
01/07/2002	9.6725	9.9	9.67	9.845
01/08/2002	9.845	9.9725	9.805	9.845
01/09/2002	9.8725	10.185	9.8725	10.025
01/10/2002	9.985	10.06	9.9625	10.05
01/11/2002	9.9875	10.0375	9.7575	9.78
01/14/2002	9.7625	9.9	9.7	9.875
01/15/2002	9.875	10.0425	9.7875	9.9875
01/16/2002	9.945	10.1225	9.875	10.0025
01/17/2002	10.04	10.075	9.875	10.0025
01/18/2002	9.9125	10.0375	9.75	9.9375
01/22/2002	9.925	10	9.71	9.795
01/23/2002	9.7925	9.92	9.7	9.88
01/24/2002	9.9025	10.02	9.875	10.0175
01/25/2002	9.995	10.2475	9.8825	10.1175
01/28/2002	10.0875	10.4	10.08	10.3925
01/29/2002	10.32	10.53	10.235	10.2375
01/30/2002	10.27	10.27	9.98	10.25
01/31/2002	10.275	10.3	10.03	10.25
02/01/2002	10.25	10.3375	10.2025	10.3
02/04/2002	10.2725	10.2725	10.005	10.035
02/05/2002	9.9875	10.2775	9.925	10.0625
02/06/2002	10.075	10.425	10.0075	10.2675
02/07/2002	10.27	10.51	10.0675	10.1125
02/08/2002	10.09	10.495	10.0625	10.4525
02/11/2002	10.375	10.74	10.3625	10.66
02/12/2002	10.625	10.745	10.385	10.6625
02/13/2002	10.625	10.89	10.6	10.6775
02/14/2002	10.675	10.8325	10.575	10.59
02/15/2002	10.5775	10.7225	10.465	10.465
02/19/2002	10.4175	10.4375	10.055	10.125
02/20/2002	10.0875	10.1275	9.875	9.9725
02/21/2002	9.81	9.855	9.4825	9.5975
02/22/2002	9.9275	10.5025	9.7675	10.3225
02/25/2002	10.3525	10.875	10.35	10.77
02/26/2002	10.57	10.95	10.555	10.855
02/27/2002	10.8225	11.3725	10.8175	11.235
02/28/2002	11.2375	11.2975	10.8575	11.0425
03/01/2002	11.1875	11.6225	11.0775	11.5875
03/04/2002	11.475	11.8425	11.4725	11.675
03/05/2002	11.5125	11.655	11.3125	11.45
03/06/2002	11.3525	11.5125	10.5875	10.8825
03/07/2002	10.88	11.15	10.805	10.8975
03/08/2002	10.965	11.2625	10.9	11
03/11/2002	11.1225	11.6	11.0625	11.435
03/12/2002	11.355	11.5425	11.15	11.3525
03/13/2002	11.25	11.4925	11.08	11.2
03/14/2002	11.2425	11.3	11.05	11.15
03/15/2002	11.315	11.355	11.065	11.1575
03/18/2002	11.26	11.5725	11.2125	11.5325
03/19/2002	11.535	11.5925	11.375	11.4425
03/20/2002	11.4525	11.575	11.275	11.455
03/21/2002	11.4575	11.6625	11.43	11.6425
03/22/2002	11.65	11.6875	11.455	11.5975
03/25/2002	11.6	11.625	11.33	11.3675
03/26/2002	11.395	11.4425	11.195	11.355
03/27/2002	11.35	11.5625	11.2075	11.5175
03/28/2002	11.5375	11.75	11.46	11.6725
04/01/2002	11.435	11.705	11.22	11.6425
04/02/2002	11.5125	11.5625	11.1775	11.3425
04/03/2002	11.2	11.2125	10.705	10.85
04/04/2002	10.8475	11.0625	10.7725	10.8975
04/05/2002	10.895	11.075	10.75	10.7575
04/08/2002	10.64	10.9975	10.3775	10.89
04/09/2002	10.9225	10.93	10.4525	10.515
04/10/2002	10.57	10.715	10.145	10.2525
04/11/2002	9.985	10	9.54	9.7625
04/12/2002	9.7875	10.3275	9.785	10.11
04/15/2002	10.1625	10.5875	10.0875	10.4725
04/16/2002	10.5	10.67	10.0425	10.2875
04/17/2002	10.325	10.365	9.55	9.55
04/18/2002	9.4175	9.69	9.1975	9.4875
04/19/2002	9.75	9.84	9.435	9.665
04/22/2002	9.595	9.605	9.05	9.125
04/23/2002	9.15	9.415	8.965	8.97
04/24/2002	9.2	9.42	8.965	8.965
04/25/2002	9	9.26	8.96	9.06
04/26/2002	9.095	9.315	9.03	9.11
04/29/2002	9.155	9.155	8.585	8.665
04/30/2002	9.175	9.375	8.935	9.195
05/01/2002	9.225	9.395	9	9.205
05/02/2002	9.08	9.655	9.08	9.19
05/03/2002	8.995	9	8.325	8.655
05/06/2002	6.88	7.575	6.655	7.035
05/07/2002	7.055	7.41	7.005	7.125
05/08/2002	7.25	7.8	7.225	7.59
05/09/2002	7.56	7.77	7.495	7.65
05/10/2002	7.7	7.72	7.275	7.445
05/13/2002	7.59	7.6	7.335	7.555
05/14/2002	7.775	8.02	7.615	7.825
05/15/2002	7.795	8.13	7.655	8
05/16/2002	8.05	8.07	7.775	7.8
05/17/2002	7.18	7.465	7.08	7.19
05/20/2002	7.205	7.235	6.88	6.935
05/21/2002	6.97	7.055	6.615	6.8
05/22/2002	6.695	6.805	6.435	6.565
05/23/2002	6.725	6.725	6.56	6.65
05/24/2002	6.73	6.73	6.55	6.56
05/28/2002	6.57	6.75	6.54	6.59
05/29/2002	6.705	6.705	6.535	6.63
05/30/2002	6.625	6.7	6.59	6.64
05/31/2002	6.675	6.815	6.595	6.75
06/03/2002	6.725	6.745	6.5	6.5
06/04/2002	6.51	6.795	6.5	6.675
06/05/2002	6.73	6.945	6.515	6.7
06/06/2002	6.7	6.75	6.575	6.65
06/07/2002	6.6	7.08	6.475	6.875
06/10/2002	6.855	6.975	6.655	6.665
06/11/2002	6.775	7.055	6.765	6.77
06/12/2002	6.8	6.825	6.6	6.735
06/13/2002	6.6	6.795	6.565	6.62
06/14/2002	6.51	6.67	6.48	6.64
06/17/2002	6.815	6.845	6.625	6.795
06/18/2002	6.765	7.065	6.75	7
06/19/2002	6.89	7.015	6.705	6.84
06/20/2002	6.8	6.98	6.73	6.88
06/21/2002	6.625	6.885	6.535	6.565
06/24/2002	6.595	6.625	6.35	6.505
06/25/2002	6.48	6.65	6.475	6.495
06/26/2002	6.15	6.525	6.145	6.49
06/27/2002	6.53	6.725	6.475	6.555
06/28/2002	6.635	6.925	6.475	6.625
07/01/2002	6.62	6.62	6.07	6.11
07/02/2002	6.25	6.27	5.835	6.025
07/03/2002	6.09	6.295	5.975	6.28
07/05/2002	6.38	6.505	6.275	6.495
07/08/2002	6.5	6.61	6.225	6.355
07/09/2002	6.35	6.485	6.3	6.33
07/10/2002	6.45	6.45	6.28	6.305
07/11/2002	6.35	6.385	6.175	6.32
07/12/2002	6.325	6.525	6.285	6.285
07/15/2002	6.285	6.435	6.2	6.415
07/16/2002	6.445	6.625	6.295	6.545
07/17/2002	6.51	6.645	6.32	6.38
07/18/2002	6.34	6.485	6.29	6.41
07/19/2002	6.325	6.495	6.2	6.26
07/22/2002	6.255	6.255	5.995	6.035
07/23/2002	5.625	5.89	5.425	5.505
07/24/2002	5.425	6.125	5.4	5.94
07/25/2002	5.895	6.005	5.56	5.64
07/26/2002	5.7	6.025	5.64	5.845
07/29/2002	6	6.365	5.92	6.33
07/30/2002	6.175	6.37	6.13	6.355
07/31/2002	6.25	6.52	6.2	6.445
08/01/2002	6.325	6.5	5.885	6
08/02/2002	6	6.065	5.695	6.045
08/05/2002	6.015	6.02	5.59	5.675
08/06/2002	5.755	6	5.745	5.87
08/07/2002	5.95	6	5.675	5.885
08/08/2002	5.86	6.275	5.71	6.15
08/09/2002	6.095	6.215	5.97	6.15
08/12/2002	6.145	6.17	5.82	6.005
08/13/2002	5.775	5.9	5.445	5.45
08/14/2002	5.5	5.875	5.475	5.835
08/15/2002	5.845	5.96	5.66	5.785
08/16/2002	5.1	6.355	5.09	6.34
08/19/2002	6.33	6.505	6.145	6.435
08/20/2002	6.35	6.675	6.275	6.5
08/21/2002	6.5	6.765	6.45	6.49
08/22/2002	6.545	7.035	6.465	6.99
08/23/2002	6.945	6.95	6.525	6.73
08/26/2002	6.745	6.86	6.545	6.835
08/27/2002	6.79	6.81	6.625	6.7
08/28/2002	6.69	6.72	6.45	6.535
08/29/2002	6.525	6.645	6.5	6.605
08/30/2002	6.61	6.705	6.53	6.65
09/03/2002	6.51	6.51	6.3	6.305
09/04/2002	6.31	6.62	6.305	6.62
09/05/2002	6.52	6.67	6.255	6.38
09/06/2002	6.44	6.65	6.44	6.55
09/09/2002	6.53	6.765	6.45	6.715
09/10/2002	6.69	6.73	6.605	6.705
09/11/2002	6.695	6.785	6.64	6.685
09/12/2002	6.63	6.7	6.565	6.65
09/13/2002	6.625	6.755	6.605	6.745
09/16/2002	6.71	6.81	6.62	6.73
09/17/2002	6.845	6.885	6.6	6.635
09/18/2002	6.61	6.625	6.475	6.51
09/19/2002	6.5	6.505	6.31	6.37
09/20/2002	6.44	6.51	6.305	6.335
09/23/2002	6.3	6.405	6.27	6.28
09/24/2002	6.255	6.475	6.23	6.255
09/25/2002	6.32	6.47	6.23	6.265
09/26/2002	6.29	6.405	6.265	6.36
09/27/2002	6.375	6.59	6.25	6.275
09/30/2002	6.265	6.4	6.19	6.335
10/01/2002	6.05	6.475	6.005	6.41
10/02/2002	6.39	6.515	6.26	6.365
10/03/2002	6.31	6.5	6.3	6.365
10/04/2002	6.355	6.46	6.18	6.195
10/07/2002	6.18	6.245	5.945	6.03
10/08/2002	6.025	6.14	5.685	5.91
10/09/2002	5.75	6.02	5.705	5.835
10/10/2002	5.84	6.13	5.72	6.04
10/11/2002	5.97	6.5	5.97	6.415
10/14/2002	6.37	6.62	6.365	6.585
10/15/2002	6.615	6.745	6.215	6.38
10/16/2002	6.23	6.46	6.225	6.32
10/17/2002	6.355	6.525	6.335	6.405
10/18/2002	6.375	6.42	6.21	6.37
10/21/2002	6.385	6.42	6.22	6.285
10/22/2002	6.245	6.365	6.18	6.29
10/23/2002	6.27	6.295	5.955	6.095
10/24/2002	6.135	6.305	6	6.06
10/25/2002	6.075	6.265	5.99	6.235
10/28/2002	6.33	6.375	6.04	6.22
10/29/2002	6.2	6.205	5.75	5.83
10/30/2002	5.83	6.17	5.815	6
10/31/2002	6	6.105	5.76	5.85
11/01/2002	5.87	6.27	5.865	6.255
11/04/2002	6.25	6.68	6.105	6.6
11/05/2002	6.585	6.785	6.53	6.745
11/06/2002	6.725	6.825	6.44	6.72
11/07/2002	6.695	6.705	6.47	6.495
11/08/2002	6.5	6.53	6.38	6.45
11/11/2002	6.43	6.48	6.375	6.44
11/12/2002	6.39	6.515	6.38	6.475
11/13/2002	6.43	6.485	6.295	6.47
11/14/2002	6.525	6.775	6.525	6.75
11/15/2002	6.775	7.015	6.62	6.95
11/18/2002	7.06	7.245	7.01	7.04
11/19/2002	7.025	7.025	6.7	6.745
11/20/2002	6.77	6.895	6.725	6.855
11/21/2002	6.895	7.945	6.825	7.605
11/22/2002	7.555	7.745	7.115	7.425
11/25/2002	7.505	7.64	7.235	7.34
11/26/2002	7.345	7.42	6.905	7.145
11/27/2002	7.23	8.175	7.225	7.83
11/29/2002	7.83	7.925	7.68	7.745
12/02/2002	7.795	8.045	7.78	7.905
12/03/2002	7.755	7.895	7.7	7.705
12/04/2002	7.645	7.765	7.525	7.545
12/05/2002	7.655	7.655	7.475	7.495
12/06/2002	7.485	7.55	7.23	7.4
12/09/2002	7.555	7.595	7.18	7.18
12/10/2002	7.19	7.42	7.145	7.335
12/11/2002	7.28	7.42	7.245	7.26
12/12/2002	7.285	7.375	7.25	7.3
12/13/2002	7.295	7.32	7.14	7.245
12/16/2002	7.255	7.61	7.175	7.555
12/17/2002	7.6	7.73	7.545	7.545
12/18/2002	7.55	7.575	7.405	7.405
12/19/2002	7.375	7.49	7.33	7.435
12/20/2002	7.43	7.475	7.26	7.425
12/23/2002	7.395	7.42	7.22	7.37
12/24/2002	7.35	7.355	7.125	7.175
12/26/2002	7.175	7.355	7.125	7.15
12/27/2002	7.125	7.225	7.06	7.065
12/30/2002	7.065	7.13	6.87	7.065
12/31/2002	7.11	7.22	7.01	7.15

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2002 Historical Chart

Average

Low

High