ADSK: Autodesk, Inc. Historical Data

2008 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 32.6169

CLOSE 32.5571

Low

LOW 12.45

High

HIGH 49.71

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	49.64	49.71	48.04	48.24
01/03/2008	48.29	48.83	47.62	47.84
01/04/2008	47.68	47.7	45.54	45.7
01/07/2008	45.88	47.05	45.6	46.72
01/08/2008	47	47.1	44.81	44.82
01/09/2008	44.84	45.69	44	44.39
01/10/2008	44.09	45.11	43.45	44.66
01/11/2008	44.11	44.39	43.12	43.18
01/14/2008	43.6	44.72	42.53	44.32
01/15/2008	43.81	44.35	42.63	42.65
01/16/2008	41.2	43.78	40.56	42.49
01/17/2008	42.5	42.5	40.12	40.89
01/18/2008	40.49	42.58	40.47	41.24
01/22/2008	39.41	40.85	39.25	40.16
01/23/2008	39.45	40.85	38.65	40.75
01/24/2008	40.59	42.6	40.54	42.44
01/25/2008	42.77	43.01	41.15	41.3
01/28/2008	41.31	41.41	40.44	41.14
01/29/2008	41.27	41.4	40.32	40.78
01/30/2008	40.45	42.17	40.23	40.97
01/31/2008	40.39	41.57	39.85	41.15
02/01/2008	41.84	42.6	40.66	41.96
02/04/2008	42.02	42.08	40.96	41.22
02/05/2008	40.59	40.75	39.74	39.85
02/06/2008	40.21	40.23	38.53	38.72
02/07/2008	38.33	39.02	37.46	38.57
02/08/2008	38.47	39.13	38.27	38.94
02/11/2008	38.97	39.64	38.63	39.25
02/12/2008	39.67	40.39	38.29	38.48
02/13/2008	38.7	39.05	38.2	38.74
02/14/2008	38.67	39.22	38.39	38.7
02/15/2008	38.51	38.77	37.99	38.15
02/19/2008	39.04	39.36	37.835	37.9
02/20/2008	38	38.64	37.59	38.39
02/21/2008	38.64	39.21	38.39	38.95
02/22/2008	39.22	39.78	38.19	38.6
02/25/2008	38.88	39.6	38.81	39.3
02/26/2008	39.49	39.68	38.84	39.1
02/27/2008	33.86	34.43	32.36	32.99
02/28/2008	32.84	33.39	32.76	33.11
02/29/2008	32.8	32.87	30.79	31.09
03/03/2008	30.97	31.61	30.2	30.35
03/04/2008	30.35	30.4	29.58	29.9
03/05/2008	30	31.54	29.985	31.5081
03/06/2008	31.52	31.88	31.16	31.2
03/07/2008	31.01	31.9	30.99	31.61
03/10/2008	31.78	32.11	31.35	31.55
03/11/2008	31.9	33.26	31.71	33.2101
03/12/2008	33.49	33.71	32.77	32.9
03/13/2008	32.67	34.73	32.12	34.53
03/14/2008	34.05	34.7	33.61	34.08
03/17/2008	33.34	34.35	33.19	33.91
03/18/2008	34.5	34.5	32.11	33.05
03/19/2008	32.71	33.03	31.36	31.39
03/20/2008	31.56	32.09	31.11	32
03/24/2008	32.18	32.7	31.9	32.63
03/25/2008	32.86	33.26	32.56	33.12
03/26/2008	32.93	33	32.38	32.74
03/27/2008	32.89	32.95	31.38	31.43
03/28/2008	32.61	32.61	31.67	31.77
03/31/2008	31.64	31.97	31.2	31.48
04/01/2008	31.38	32.86	31.16	32.83
04/02/2008	32.77	33.42	32.58	33.13
04/03/2008	33.39	33.53	32.76	33.49
04/04/2008	33.12	34.08	33.1	33.83
04/07/2008	33.81	34.05	33.31	33.73
04/08/2008	33.36	33.82	33.31	33.61
04/09/2008	33.74	33.93	32.56	32.7
04/10/2008	32.8	33.19	32.22	33.11
04/11/2008	32.7	33.07	31.91	31.99
04/14/2008	31.85	31.99	31.66	31.68
04/15/2008	31.63	31.73	30.84	31.47
04/16/2008	31.62	32.67	31.52	32.6
04/17/2008	32.85	32.85	31.94	32.22
04/18/2008	32.84	33.62	32.44	33.27
04/21/2008	33.07	33.83	32.65	33.75
04/22/2008	33.51	34.23	33.49	34.07
04/23/2008	33.99	36	33.65	35.55
04/24/2008	37.32	38.05	36.53	37.53
04/25/2008	37.77	39.5	37.42	39.38
04/28/2008	39.4	39.6	38.52	38.55
04/29/2008	38.41	39.27	37.75	38.92
04/30/2008	39.28	39.28	37.79	38
05/01/2008	37.75	39.41	37.7	39.31
05/02/2008	39.22	39.5	38.75	39.42
05/05/2008	38.98	39.02	37.86	38.35
05/06/2008	38.26	39.6	38.14	39.29
05/07/2008	39.35	39.35	37.99	38.24
05/08/2008	38.175	38.94	38.175	38.83
05/09/2008	38.33	39.49	38.26	39.1
05/12/2008	39.25	39.93	39	39.67
05/13/2008	39.87	40.37	39.32	40.08
05/14/2008	40.33	41.2	40.02	40.19
05/15/2008	40.19	41.12	39.4801	40.94
05/16/2008	41.49	41.49	40.11	40.74
05/19/2008	40.55	40.9646	40.05	40.27
05/20/2008	40.1	40.66	39.14	39.61
05/21/2008	39.82	40.44	39.3	39.43
05/22/2008	39.42	39.8	39.1982	39.42
05/23/2008	39.1	39.23	38.45	38.75
05/27/2008	38.56	39.825	38.51	39.65
05/28/2008	39.7	39.74	38.97	39.7
05/29/2008	40.11	41.54	40.11	40.93
05/30/2008	40.87	41.44	40.55	41.16
06/02/2008	40.9	41.162	39.87	40.42
06/03/2008	40.65	41.2	39.99	40.56
06/04/2008	40.6	41.18	40.08	40.81
06/05/2008	40.65	41.57	40.55	41.49
06/06/2008	41.25	41.68	40.5	40.51
06/09/2008	40.83	40.85	39.9904	40.77
06/10/2008	40.32	40.471	39.51	39.9
06/11/2008	39.76	39.97	38.17	38.24
06/12/2008	38.68	39.17	37.82	38.08
06/13/2008	38.49	39.14	37.972	38.54
06/16/2008	38.07	39.36	38.07	39.28
06/17/2008	39.3499	39.89	38.8	39.51
06/18/2008	39.16	39.45	38.45	38.63
06/19/2008	38.64	38.8799	37.86	38.8
06/20/2008	38.44	38.48	36.62	36.88
06/23/2008	36.9	37.1799	35.86	36.09
06/24/2008	35.9	36.12	35.46	35.74
06/25/2008	35.79	36.71	35.54	36.35
06/26/2008	35.26	35.88	34.72	34.77
06/27/2008	34.81	34.85	33.59	34.03
06/30/2008	34.07	34.26	33.57	33.81
07/01/2008	33.48	34.99	33.45	34.64
07/02/2008	34.62	34.62	33.57	33.65
07/03/2008	34.18	34.5	33.78	33.96
07/07/2008	33.87	34.25	33.14	33.68
07/08/2008	33.55	34.62	33.42	34.6
07/09/2008	34.26	34.63	32.97	33.01
07/10/2008	33.25	33.94	33.05	33.72
07/11/2008	33.66	33.83	31.83	33.05
07/14/2008	33.49	33.71	32.97	33.3
07/15/2008	33.03	34.44	32.8	34.1
07/16/2008	34.05	35.49	33.89	35.25
07/17/2008	35.52	36.11	35.09	35.99
07/18/2008	35.91	36.15	34.92	36.01
07/21/2008	35.71	35.81	34	34.25
07/22/2008	33.03	34.1	32.37	33.81
07/23/2008	33.76	34.44	33.51	33.91
07/24/2008	33.75	33.9	32.7	32.74
07/25/2008	32.79	33.05	32.58	32.76
07/28/2008	32.95	32.95	32.09	32.2
07/29/2008	32.45	33.11	32.37	32.74
07/30/2008	32.8	33.01	32.25	32.75
07/31/2008	32.305	32.55	31.34	31.89
08/01/2008	31.95	33.77	31.61	33.67
08/04/2008	33.56	33.98	32.7	32.77
08/05/2008	33.04	33.85	32.77	33.72
08/06/2008	33.66	34.4	33.39	34.2
08/07/2008	34.1491	34.56	33.8	34.1
08/08/2008	34.25	35.34	34.07	35.26
08/11/2008	34.84	35.82	34.59	35.54
08/12/2008	35.62	36	34.16	34.39
08/13/2008	34.07	34.68	33.68	34.28
08/14/2008	33.88	34.53	33	34.35
08/15/2008	37.76	39	37.46	38.37
08/18/2008	38.5	38.94	37.5	37.92
08/19/2008	37.96	38	36.47	36.61
08/20/2008	36.96	37.45	36.63	37.13
08/21/2008	37.06	37.06	36.23	36.62
08/22/2008	37.02	37.32	36.46	37.16
08/25/2008	36.36	36.97	35.83	36.2
08/26/2008	36.22	36.59	35.91	36.4
08/27/2008	36.26	37.31	35.9701	36.93
08/28/2008	37.16	37.65	36.58	37.54
08/29/2008	37.09	37.23	35.46	35.53
09/02/2008	36.27	36.51	35.305	35.43
09/03/2008	35.43	35.48	34.28	34.62
09/04/2008	34.7	34.93	34.02	34.37
09/05/2008	34.01	34.6	33.11	33.77
09/08/2008	34.48	34.56	33.56	34.34
09/09/2008	34.45	34.61	33.93	33.95
09/10/2008	33.94	34.1101	33.31	33.46
09/11/2008	33.26	34.38	33.15	34.32
09/12/2008	33.99	34.66	33.57	34.44
09/15/2008	33.1	34.29	32.85	33.42
09/16/2008	33.09	34.3	32.88	33.54
09/17/2008	33.69	33.76	31.84	32.15
09/18/2008	32.57	33.85	30.96	33.46
09/19/2008	35.13	37.45	15.06	35.71
09/22/2008	35.22	35.3504	33.5	33.51
09/23/2008	33.78	34.2	32.96	33.15
09/24/2008	33.34	34.46	33.23	33.6
09/25/2008	34	35	33.48	34.21
09/26/2008	33.54	35.35	33.08	35.21
09/29/2008	34.63	34.97	31.85	32.17
09/30/2008	32.75	33.55	31.57	33.55
10/01/2008	32.4	33	31.8	32.52
10/02/2008	32.38	32.54	30.32	30.45
10/03/2008	30.78	32.4	30.5	30.72
10/06/2008	30.24	30.61	26.87	28.46
10/07/2008	28.48	28.89	26.86	26.87
10/08/2008	26.82	29.2301	26.5	27.06
10/09/2008	27.44	27.61	25	25.25
10/10/2008	24.28	25.53	23.02	24.2
10/13/2008	25.44	27.88	25.14	27.77
10/14/2008	28.28	28.97	25.26	25.85
10/15/2008	25.48	26.14	23.15	23.2
10/16/2008	23.07	25.54	22.5	25.38
10/17/2008	24.72	28.25	24.12	24.56
10/20/2008	24.86	25.51	24.32	25.17
10/21/2008	24.92	25.4	24.32	24.38
10/22/2008	23.44	23.88	22.15	22.85
10/23/2008	22.95	23.35	21.56	22.92
10/24/2008	21.4	22.74	21.07	21.84
10/27/2008	21.45	21.9	20.64	20.68
10/28/2008	21.41	23.36	20.27	23.24
10/29/2008	23.92	23.92	22.22	22.31
10/30/2008	22.58	22.92	20.9301	21.96
10/31/2008	21.88	22.28	20.55	21.31
11/03/2008	21.39	23.24	21.12	22.88
11/04/2008	22.81	23.65	21.73	22.5
11/05/2008	21.72	22.49	21	21
11/06/2008	21.06	21.53	19.69	19.88
11/07/2008	20.08	20.97	19.89	20.76
11/10/2008	21.19	21.5	20.3	20.45
11/11/2008	20.25	20.47	19.46	19.77
11/12/2008	19.54	19.946	19.02	19.03
11/13/2008	19.39	20.84	18.18	20.84
11/14/2008	20.43	20.64	19.17	19.53
11/17/2008	19.2	19.94	18.66	19.09
11/18/2008	19.12	19.69	18.51	19.15
11/19/2008	19.22	19.565	17.69	17.86
11/20/2008	17.68	18.44	16.58	16.82
11/21/2008	13.57	14.44	12.45	14.37
11/24/2008	14.77	15.84	13.99	15.69
11/25/2008	15.7	16.33	14.97	16.02
11/26/2008	15.73	17.06	15.6	16.89
11/28/2008	16.72	16.97	16.24	16.59
12/01/2008	16.24	16.42	14.823	14.83
12/02/2008	15.05	15.69	14.806	15.57
12/03/2008	15.048	16.07	14.94	15.84
12/04/2008	15.43	15.95	14.91	15.13
12/05/2008	14.82	16.13	14.75	16.04
12/08/2008	17.08	18.55	16.73	18.35
12/09/2008	18.49	19.51	18	18.26
12/10/2008	18.65	18.65	17.5701	17.99
12/11/2008	17.54	18.14	17.36	17.39
12/12/2008	17.31	18.58	17.31	18.4
12/15/2008	18.51	18.64	17.368	17.61
12/16/2008	17.87	19.17	17.576	19.13
12/17/2008	18.83	19.54	18.61	19.21
12/18/2008	18.978	19.33	18.15	18.41
12/19/2008	18.4913	18.97	18.26	18.52
12/22/2008	18.52	18.71	17.81	18.26
12/23/2008	17.825	18.84	17.825	18.34
12/24/2008	18.43	18.74	18.235	18.69
12/26/2008	18.8	18.94	18.58	18.89
12/29/2008	18.32	18.9	18.12	18.43
12/30/2008	18.55	19.01	18.34	18.97
12/31/2008	18.92	20.01	18.85	19.65

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2008 Historical Chart

Average

Low

High