ADSK: Autodesk, Inc. Historical Data

2005 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 37.0958

CLOSE 37.1039

Low

LOW 26.2

High

HIGH 48.27

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	38.3	38.52	37.163	37.43
01/04/2005	37.47	38.04	34.52	35
01/05/2005	35	35.97	34.94	35.27
01/06/2005	35.58	35.74	34.99	35.1
01/07/2005	35.5	35.56	33.43	34.3
01/10/2005	34.6	35.18	33.91	34.24
01/11/2005	34.35	34.412	31.76	32.39
01/12/2005	32.95	32.97	30.7	31.97
01/13/2005	31.76	32.27	31.46	31.78
01/14/2005	31.96	32.15	31.01	31.68
01/18/2005	30.62	32.78	29.67	32.24
01/19/2005	32.38	32.48	31.39	31.62
01/20/2005	31.47	32.08	31.11	31.62
01/21/2005	31.8	32.31	31.07	31.32
01/24/2005	30.03	30.29	26.2	27.58
01/25/2005	27.93	29.77	26.83	29.48
01/26/2005	29.635	29.889	28.77	29.53
01/27/2005	29.74	29.9	28.92	29.66
01/28/2005	29.75	29.9	28.23	28.56
01/31/2005	29.23	29.51	28.75	29.37
02/01/2005	29.16	29.3	28.741	28.94
02/02/2005	28.96	29.66	28.67	29.59
02/03/2005	29.565	31.04	29.34	30.98
02/04/2005	31.17	31.43	30.38	31.36
02/07/2005	31.9	31.95	31.39	31.79
02/08/2005	32.1	32.1	31.27	31.86
02/09/2005	31.69	31.85	30.45	30.61
02/10/2005	30.74	30.77	29.3	29.37
02/11/2005	29.51	29.81	28.32	29.54
02/14/2005	29.64	30.13	29.29	29.8
02/15/2005	29.98	30.02	29.03	29.09
02/16/2005	29.16	29.34	29.05	29.21
02/17/2005	29.54	29.62	28.49	28.53
02/18/2005	29.04	29.54	28.65	28.91
02/22/2005	29.075	29.96	28.55	29.91
02/23/2005	30.56	30.7	28.08	28.58
02/24/2005	28.33	29.95	28.1	29.79
02/25/2005	29.86	30.13	29.6	29.94
02/28/2005	29.94	30.17	29.45	29.72
03/01/2005	29.93	29.99	29.16	29.55
03/02/2005	29.5	29.64	29.2	29.55
03/03/2005	29.6	29.67	28.55	28.87
03/04/2005	28.99	29.47	28.91	29.14
03/07/2005	29.28	29.8	29.1	29.75
03/08/2005	29.9	30.16	29.67	30.1
03/09/2005	30.2	30.46	29.96	30.16
03/10/2005	30.25	30.5	29.45	30.15
03/11/2005	30.04	30.25	29.59	29.91
03/14/2005	29.99	30.1	29.8	29.89
03/15/2005	30.07	30.13	29.7	29.99
03/16/2005	29.67	29.88	29.02	29.19
03/17/2005	29.03	29.85	28.87	29.65
03/18/2005	29.67	29.8	29.24	29.68
03/21/2005	29.68	29.68	28.53	29.1
03/22/2005	28.96	29.43	28.81	28.91
03/23/2005	28.64	29.35	28.06	29.16
03/24/2005	29.21	29.24	28.72	28.8
03/28/2005	29	29.2	28.5	28.58
03/29/2005	28.46	29.6	28.38	28.96
03/30/2005	29.23	29.58	28.84	29.56
03/31/2005	29.77	29.95	29.29	29.76
04/01/2005	29.69	30.18	29.23	30.11
04/04/2005	30.3	31.38	30.13	31.32
04/05/2005	31.4	31.91	30.59	30.89
04/06/2005	31.99	32.97	31.85	32.07
04/07/2005	31.95	33.24	31.93	33.21
04/08/2005	33.2	34.03	33.11	33.63
04/11/2005	33.61	33.98	33.49	33.72
04/12/2005	33.75	34	33.1	33.97
04/13/2005	34.03	34.03	32.55	32.82
04/14/2005	32.85	33.184	31.42	31.67
04/15/2005	31.24	32.14	31.04	31.66
04/18/2005	31.73	32.18	31.55	31.69
04/19/2005	32.05	32.7	31.95	32.25
04/20/2005	32.7	33.05	31.65	31.74
04/21/2005	32.33	33.04	32.15	33.02
04/22/2005	33	33.02	32.3	32.62
04/25/2005	32.91	33	32.65	32.96
04/26/2005	33.03	33.03	31.77	31.92
04/27/2005	31.9	31.9	31.38	31.7
04/28/2005	31.25	31.68	31.19	31.31
04/29/2005	31.53	31.95	31.3	31.83
05/02/2005	31.85	32.65	31.85	32.42
05/03/2005	32.46	33	32	32.12
05/04/2005	32.3	33.25	32.2	32.98
05/05/2005	33	33.5	32.76	33.08
05/06/2005	33.5	34.23	33.33	34.06
05/09/2005	34.29	34.49	33.66	34.34
05/10/2005	34.06	34.88	34.05	34.52
05/11/2005	34.67	35.58	34.6	35.55
05/12/2005	35.58	36.17	35.08	35.53
05/13/2005	35.9	36.5	35.57	36.4
05/16/2005	36.11	36.47	35.58	36
05/17/2005	35.75	36.48	35.69	36.42
05/18/2005	36.42	36.49	36.11	36.42
05/19/2005	36.39	36.68	36.11	36.56
05/20/2005	36.86	37	35.24	35.88
05/23/2005	36.17	36.75	35.89	36.02
05/24/2005	36.13	36.77	36	36.75
05/25/2005	36.8	37.2	36.7	37.08
05/26/2005	37.12	38.1	37.03	37.99
05/27/2005	37.9	38.33	37.81	38.15
05/31/2005	37.81	39.58	37.81	39.58
06/01/2005	39.33	39.54	37.93	38.12
06/02/2005	38.1	38.2	37.68	38.03
06/03/2005	38.2	38.2	36.7	36.92
06/06/2005	36.895	38	36.895	37.98
06/07/2005	38.45	39.9	38.394	38.58
06/08/2005	38.77	39.05	37.47	37.66
06/09/2005	37.33	37.48	36.99	37.26
06/10/2005	37.11	37.15	36.35	36.57
06/13/2005	36.65	37.24	36.41	37
06/14/2005	36.7	37.03	36.31	36.55
06/15/2005	36.85	36.98	35.89	36.81
06/16/2005	36.78	37.14	36.6	37.05
06/17/2005	37.61	37.7	36.75	36.86
06/20/2005	36.7	37.21	36.39	37.01
06/21/2005	37.47	37.47	36.4	36.83
06/22/2005	36.83	37.1	35.54	35.82
06/23/2005	36.24	36.24	34.85	35
06/24/2005	34.79	35.2	33.5	33.98
06/27/2005	33.96	34.24	33.42	33.95
06/28/2005	34	34.92	33.49	34.81
06/29/2005	34.56	34.97	34.34	34.34
06/30/2005	34.34	34.99	34.23	34.34
07/01/2005	34.515	34.52	33.75	33.86
07/05/2005	33.98	34.74	33.77	34.13
07/06/2005	34.46	34.47	33.28	33.73
07/07/2005	33.3	33.54	32.61	33.26
07/08/2005	33.21	33.86	33.01	33.72
07/11/2005	33.89	34.24	33.33	34.07
07/12/2005	34.08	35.32	34.08	35.29
07/13/2005	35.505	35.55	34.75	35.275
07/14/2005	35.8	35.84	34.79	35.3
07/15/2005	35.47	35.64	35	35.32
07/18/2005	35.26	35.39	35.04	35.05
07/19/2005	35.15	35.5	35.12	35.49
07/20/2005	35.33	36.55	35.21	36.49
07/21/2005	36.31	36.329	35.39	35.53
07/22/2005	35.48	36.02	35.3	35.89
07/25/2005	35.69	35.89	35.2	35.6
07/26/2005	35.64	35.74	34.9	34.9
07/27/2005	35.01	35.01	33.74	34.29
07/28/2005	34.44	34.75	34.18	34.65
07/29/2005	34.65	34.75	34.02	34.19
08/01/2005	34.25	34.25	33.52	33.83
08/02/2005	33.84	35.61	33.5	35.2
08/03/2005	35.16	36.15	35.02	36.04
08/04/2005	35.875	37.63	35.53	36.39
08/05/2005	36.12	36.35	35.5	35.91
08/08/2005	36.05	36.63	35.94	36.04
08/09/2005	36.02	36.66	35.88	36.6
08/10/2005	36.75	37.15	36.39	36.68
08/11/2005	36.74	36.89	36.4	36.69
08/12/2005	36.55	37.01	36.39	36.83
08/15/2005	36.78	38.01	36.6	37.75
08/16/2005	37.75	37.94	37.2	37.56
08/17/2005	37.75	37.85	37.14	37.76
08/18/2005	37.7	38.73	37.65	38.35
08/19/2005	39.97	40.89	39.69	40.41
08/22/2005	40.22	40.95	40.1	40.41
08/23/2005	40.13	40.72	40.1	40.6
08/24/2005	40.27	42.12	40.15	41.1
08/25/2005	41.42	42.19	41.27	41.71
08/26/2005	41.58	41.8664	41.19	41.32
08/29/2005	41.1	41.82	41.05	41.41
08/30/2005	41.3	41.9	41.19	41.77
08/31/2005	41.77	43.25	41.55	43.2
09/01/2005	42.87	43.78	41.69	42.61
09/02/2005	42.44	43.23	42.37	42.59
09/06/2005	42.58	43.5	42.49	43.44
09/07/2005	43.5	43.9	43.29	43.84
09/08/2005	43.81	44.3	43.68	43.91
09/09/2005	43.89	44.18	43.66	43.72
09/12/2005	43.75	44.4	43.65	44.22
09/13/2005	43.86	44	42.92	43.6
09/14/2005	43.59	43.95	43.01	43.08
09/15/2005	43.25	43.52	42.56	42.81
09/16/2005	42.75	42.75	41.82	42.38
09/19/2005	42.1	42.1	41.16	41.63
09/20/2005	41.61	42.77	41.57	42.15
09/21/2005	41.91	42.14	40.78	41.36
09/22/2005	41.01	41.4	40.36	41.25
09/23/2005	41.03	42.58	40.91	42.27
09/26/2005	42.75	42.98	42.26	42.72
09/27/2005	42.67	43.93	42.5	43.37
09/28/2005	43.8	45.72	43.376	43.81
09/29/2005	43.89	45.34	43.25	44.84
09/30/2005	44.94	46.77	44.8	46.44
10/03/2005	45.95	46.85	45.69	46.74
10/04/2005	46.75	47.14	46.37	46.47
10/05/2005	45.96	45.96	44.19	44.81
10/06/2005	44.37	44.5	43.08	43.53
10/07/2005	43.58	43.92	42.96	43.77
10/10/2005	44.04	44.42	43.29	43.63
10/11/2005	43.7	44.49	42.98	43.44
10/12/2005	43.3	44.39	42.63	42.98
10/13/2005	42.9	43.08	42.07	42.21
10/14/2005	42.1	43.17	42.08	43.06
10/17/2005	43.16	43.54	42.37	43.17
10/18/2005	42.84	43.21	42.1	42.1
10/19/2005	42.26	43.54	41.23	43.5
10/20/2005	43.75	44.19	43	43.6
10/21/2005	44.15	45.85	43.78	45.59
10/24/2005	45.65	46.47	45.47	46.4
10/25/2005	46.43	46.8	45.95	46.25
10/26/2005	45.88	47.06	45.88	46.39
10/27/2005	46.04	46.13	43.96	44.09
10/28/2005	44.24	44.45	43.5	43.95
10/31/2005	44.1	45.4	43.83	45.13
11/01/2005	44.5	45.95	44.15	45.77
11/02/2005	45.87	48.27	45.81	47.6
11/03/2005	48.115	48.18	45.21	45.9585
11/04/2005	46.03	46.59	45.5	46.16
11/07/2005	46.41	47.13	45.76	46.48
11/08/2005	46.43	46.96	45.9	46.73
11/09/2005	46.85	46.89	45.23	46.28
11/10/2005	46.58	47.25	45.76	47.24
11/11/2005	47.32	47.94	46.6	46.96
11/14/2005	46.88	47.22	46.44	46.5
11/15/2005	45.81	46.8	45.53	45.85
11/16/2005	45.74	46	45.06	45.67
11/17/2005	45.7	47.25	44.77	47.1
11/18/2005	42.42	42.88	38.55	38.74
11/21/2005	38.9	40.95	38.74	40.72
11/22/2005	40.8	42.57	40.04	41.99
11/23/2005	41.895	42.15	40.89	41.23
11/25/2005	41.07	41.19	40.52	40.85
11/28/2005	40.76	41.45	40.53	41.13
11/29/2005	41.33	41.54	41	41.29
11/30/2005	41.3	42.11	41.3	41.77
12/01/2005	41.56	42.28	41.56	41.93
12/02/2005	41.97	42.63	41.68	42.42
12/05/2005	42.44	43.05	42.11	42.95
12/06/2005	43	44	42.92	43.62
12/07/2005	43.45	44.83	43.45	44.54
12/08/2005	44.63	44.96	43	43.39
12/09/2005	43.23	43.47	42.91	43.02
12/12/2005	43.31	43.67	42.9156	43.25
12/13/2005	43.2	43.97	42	43.89
12/14/2005	43.55	43.93	43.13	43.23
12/15/2005	43.14	43.3	42.51	42.89
12/16/2005	43.2	44.29	43.19	44.1
12/19/2005	44.26	45.81	43.84	45.25
12/20/2005	45.03	45.83	45.03	45.24
12/21/2005	45	45.79	44.76	44.78
12/22/2005	44.595	45.25	44.55	45.13
12/23/2005	45.08	45.35	44.73	44.98
12/27/2005	44.93	45.55	44.19	44.26
12/28/2005	44.16	44.555	43.87	44.18
12/29/2005	44.06	44.45	43.98	44.25
12/30/2005	44.01	44.3	42.91	42.93

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2005 Historical Chart

Average

Low

High