ADSK: Autodesk, Inc. Historical Data

2009 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 20.7579

CLOSE 20.8177

Low

LOW 11.7

High

HIGH 27.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	19.55	20.76	19.55	20.68
01/05/2009	20.6	20.92	20.05	20.88
01/06/2009	21.11	21.705	20.71	20.85
01/07/2009	20.55	20.58	19.89	20.07
01/08/2009	19.59	19.61	18.96	19.2
01/09/2009	19.41	19.55	18.4	18.47
01/12/2009	18.42	19.109	18.42	18.78
01/13/2009	18.78	19.05	18.18	18.46
01/14/2009	18.19	18.2	17.35	17.73
01/15/2009	15.85	16.18	14.98	15.48
01/16/2009	15.79	16.64	15.48	16.14
01/20/2009	16.135	16.31	15.71	15.72
01/21/2009	15.82	16.78	15.52	16.77
01/22/2009	16.31	16.44	15.7301	16.13
01/23/2009	15.61	16.5	15.51	16.26
01/26/2009	16.47	16.77	16.09	16.43
01/27/2009	16.34	17.28	16.25	16.91
01/28/2009	17.29	17.35	16.97	17.25
01/29/2009	17.01	17.32	16.74	16.93
01/30/2009	17.13	17.21	16.43	16.56
02/02/2009	16.4	16.75	16.22	16.53
02/03/2009	16.57	17.26	16.45	17.19
02/04/2009	17.21	17.81	17.2	17.41
02/05/2009	17.36	18.05	17.04	17.81
02/06/2009	17.81	18.72	17.61	18.54
02/09/2009	18.55	18.638	18	18.2
02/10/2009	18	18.31	17.1	17.2
02/11/2009	17.22	17.76	17.05	17.45
02/12/2009	17	17.71	16.86	17.55
02/13/2009	17.62	18.09	17.43	17.56
02/17/2009	16.78	16.96	16.46	16.57
02/18/2009	16.64	16.71	16.14	16.31
02/19/2009	16.55	17.05	15.85	15.85
02/20/2009	15.75	15.87	15.09	15.26
02/23/2009	15.4	15.62	14.35	14.39
02/24/2009	14.534	14.82	14.35	14.6
02/25/2009	14.5	14.64	14.1	14.3
02/26/2009	14.43	14.46	13.86	14.06
02/27/2009	12.72	13.2	12.53	12.69
03/02/2009	12.52	12.76	11.7	11.86
03/03/2009	11.84	12.19	11.74	11.79
03/04/2009	12.04	12.73	12.01	12.51
03/05/2009	12.38	12.38	11.81	12.05
03/06/2009	12.28	12.52	11.76	12.02
03/09/2009	12.18	12.26	11.75	11.78
03/10/2009	12.01	12.56	11.79	12.54
03/11/2009	12.03	12.61	12	12.31
03/12/2009	12.35	12.78	12.18	12.74
03/13/2009	12.76	12.83	12.45	12.83
03/16/2009	12.83	13.21	12.7	12.88
03/17/2009	12.67	13.21	12.62	13.21
03/18/2009	12.8	14.255	12.8	14
03/19/2009	13.7	14.53	13.7	13.87
03/20/2009	14.21	14.21	13.37	13.39
03/23/2009	13.68	14.6	13.43	14.59
03/24/2009	14.42	14.9325	14.15	14.85
03/25/2009	14.63	15.47	14.63	15.3
03/26/2009	15.64	16.18	15.47	16.16
03/27/2009	15.9	16.24	15.72	16.07
03/30/2009	15.97	15.97	14.91	15.23
03/31/2009	16.15	17.32	16.0322	16.81
04/01/2009	16.33	17.25	16.1	17.11
04/02/2009	17.5	18.7	17.32	17.98
04/03/2009	17.7	18.1	17.4	17.99
04/06/2009	17.95	18.39	17.58	18.27
04/07/2009	17.93	17.99	17.41	17.7
04/08/2009	17.7	18.5	17.67	18.44
04/09/2009	18.79	19.34	18.79	19.3
04/13/2009	19.18	19.18	18.61	18.76
04/14/2009	18.6	18.83	18.31	18.5
04/15/2009	18.38	18.49	18.01	18.39
04/16/2009	18.52	18.52	17.77	18.38
04/17/2009	18.39	18.61	18.01	18.51
04/20/2009	17.96	18.25	17.49	17.54
04/21/2009	17.36	18.26	17.25	18.15
04/22/2009	17.9	19.56	17.78	18.81
04/23/2009	18.81	19.08	18.04	18.52
04/24/2009	18.3	19.85	18.3	19.68
04/27/2009	19.14	19.55	18.93	19.01
04/28/2009	18.77	19.08	18.54	18.7
04/29/2009	18.84	19.66	18.62	19.45
04/30/2009	19.47	20.3	19.32	19.94
05/01/2009	19.95	19.98	19.47	19.63
05/04/2009	19.86	20.52	19.75	20.47
05/05/2009	20.3	20.65	20.08	20.44
05/06/2009	20.65	20.66	19.87	20.47
05/07/2009	20.33	20.57	19.25	19.47
05/08/2009	19.72	20.05	19.3286	19.7
05/11/2009	19.42	19.99	19	19.8
05/12/2009	19.88	19.95	19.1	19.4
05/13/2009	19.0102	19.2	18.5	18.5
05/14/2009	18.63	19.12	18.5758	18.84
05/15/2009	18.79	19.29	18.43	19
05/18/2009	19.05	19.48	18.5301	19.48
05/19/2009	19.54	19.86	19.25	19.42
05/20/2009	19.48	19.88	19	19.14
05/21/2009	18.78	19	18.54	18.83
05/22/2009	21.34	21.52	20.55	20.7
05/26/2009	20.1	21.22	20.1	21.12
05/27/2009	21.18	21.86	20.94	21.16
05/28/2009	21.31	21.68	20.75	21.19
05/29/2009	21.1	21.5	20.82	21.46
06/01/2009	21.46	22.75	21.46	22.66
06/02/2009	22.724	22.85	22.17	22.22
06/03/2009	22.06	22.35	21.63	22.08
06/04/2009	22.19	22.37	21.76	22.19
06/05/2009	22.38	22.6	21.83	22.17
06/08/2009	22.19	22.24	21.6327	22.03
06/09/2009	22.18	22.595	21.95	22.46
06/10/2009	22.51	22.65	21.88	22.3
06/11/2009	22.22	22.74	22.2	22.4
06/12/2009	22.12	22.33	21.82	22.24
06/15/2009	21.97	21.97	21.11	21.31
06/16/2009	21.13	21.62	20.95	20.98
06/17/2009	21.08	21.23	20.84	20.97
06/18/2009	20.99	21	20.51	20.72
06/19/2009	20.99	21.05	20.34	20.54
06/22/2009	20.25	20.4	19.77	19.8
06/23/2009	19.87	19.98	19.58	19.74
06/24/2009	19.565	20.12	19.565	19.84
06/25/2009	19.59	20.14	19.52	20.08
06/26/2009	19.678	20.1	19.678	19.75
06/29/2009	20.12	20.12	19.5	19.54
06/30/2009	19.54	19.65	18.93	18.98
07/01/2009	19.12	19.24	18.64	18.66
07/02/2009	18.63	18.74	18.05	18.11
07/06/2009	18.07	18.22	17.78	18.17
07/07/2009	18.12	18.3	17.69	17.69
07/08/2009	17.68	17.9	16.91	17.01
07/09/2009	17	17.96	16.91	17.75
07/10/2009	17.6	18.05	17.56	17.79
07/13/2009	17.81	18	17.28	17.96
07/14/2009	17.86	18.05	17.74	18.04
07/15/2009	18.16	18.48	18.1	18.46
07/16/2009	18.29	18.75	18.17	18.68
07/17/2009	18.73	18.88	18.58	18.77
07/20/2009	18.77	19.37	18.75	19.31
07/21/2009	19.19	20.38	19.15	20.34
07/22/2009	20.5	21.35	20.3	21.14
07/23/2009	20.82	22.13	20.82	21.96
07/24/2009	21.77	22.33	21.48	22.3
07/27/2009	21.64	22.3	21.52	21.9
07/28/2009	22.45	22.95	22.28	22.51
07/29/2009	22.35	22.48	21.81	21.92
07/30/2009	22.3	22.47	21.68	21.79
07/31/2009	21.82	22.17	21.77	21.81
08/03/2009	22	22.19	21.63	21.89
08/04/2009	21.8	21.93	21.69	21.921
08/05/2009	22.5	22.5	21.57	21.76
08/06/2009	21.76	22.07	21.59	21.81
08/07/2009	22.6	23.88	22.44	23.76
08/10/2009	23.55	24.19	23.308	23.87
08/11/2009	23.84	24.29	23.8	23.98
08/12/2009	23.85	25.16	23.85	24.73
08/13/2009	24.76	24.89	23.81	24.2
08/14/2009	25.21	25.61	25.03	25.38
08/17/2009	24.7	24.96	23.8	23.84
08/18/2009	24.1	24.39	23.96	24.36
08/19/2009	23.9	24.27	23.65	24.17
08/20/2009	24.28	24.59	24.17	24.27
08/21/2009	24.58	24.91	24.14	24.51
08/24/2009	24.54	24.54	23.94	24.02
08/25/2009	24.15	24.47	24	24.28
08/26/2009	24.21	24.59	23.98	24.19
08/27/2009	24.29	24.37	23.61	24.26
08/28/2009	24.37	24.68	23.6299	23.92
08/31/2009	23.71	23.89	23.32	23.43
09/01/2009	23.54	23.99	22.691	22.7
09/02/2009	22.7	22.96	22.5	22.76
09/03/2009	22.74	22.93	22.3293	22.56
09/04/2009	22.51	23.3	22.41	23.12
09/08/2009	22.78	23.13	22.635	22.81
09/09/2009	22.81	23.24	22.69	22.91
09/10/2009	22.7	23.83	22.7	23.78
09/11/2009	23.71	24.4	23.45	24.19
09/14/2009	23.93	24.12	23.76	23.92
09/15/2009	23.72	23.88	23.4	23.49
09/16/2009	23.54	24.1	23.4	24.07
09/17/2009	23.84	24.18	23.49	23.56
09/18/2009	23.52	23.79	23.2	23.54
09/21/2009	23.28	24.1899	23.16	24.07
09/22/2009	23.84	24.3	23.72	23.9
09/23/2009	24.04	24.19	23.62	23.71
09/24/2009	23.8	23.99	23.35	23.52
09/25/2009	23.32	23.77	23.28	23.61
09/28/2009	23.8	24.24	23.57	24.06
09/29/2009	24	24.52	23.9	24.2
09/30/2009	24.22	24.49	23.405	23.8
10/01/2009	23.12	23.4294	22.56	22.85
10/02/2009	22.71	22.75	22.33	22.62
10/05/2009	22.58	23.07	22.27	23.01
10/06/2009	23.25	23.85	23.11	23.76
10/07/2009	23.71	23.86	23.55	23.86
10/08/2009	23.84	24	23.61	23.92
10/09/2009	23.87	24.48	23.65	24.47
10/12/2009	24.48	25.21	24.17	25.02
10/13/2009	25	25.26	24.89	25.09
10/14/2009	25.13	25.45	24.955	25.23
10/15/2009	25.05	25.56	24.89	25.49
10/16/2009	25.36	25.58	25	25.49
10/19/2009	25.62	26	25.47	25.97
10/20/2009	25.99	26.07	25.51	25.71
10/21/2009	26.02	27.26	25.97	26.93
10/22/2009	26.91	27.18	26.51	27.08
10/23/2009	26.94	27.03	26.32	26.58
10/26/2009	26.62	26.82	25.93	26.11
10/27/2009	26.21	26.5	25.68	25.78
10/28/2009	25.87	26.07	25.48	25.48
10/29/2009	25.61	25.93	25.49	25.85
10/30/2009	25.79	25.93	24.9	24.93
11/02/2009	24.95	25.54	24.75	25.23
11/03/2009	25.12	25.25	24.73	25.23
11/04/2009	25.21	25.78	25.01	25.43
11/05/2009	25.5	26.17	25.17	26.12
11/06/2009	26.04	26.49	25.68	26.49
11/09/2009	26.49	27.62	26.17	27.59
11/10/2009	27.52	27.74	27.35	27.6
11/11/2009	27.78	27.97	27.41	27.69
11/12/2009	27.7	27.75	26.92	26.98
11/13/2009	27.1	27.48	27	27.25
11/16/2009	27.36	27.66	27.24	27.44
11/17/2009	27.39	27.43	26.86	27
11/18/2009	25.02	25.3	23.86	24.2
11/19/2009	24.16	24.37	23.74	24.05
11/20/2009	24.04	24.05	23.48	23.81
11/23/2009	24.16	24.62	23.97	24.36
11/24/2009	24.4	24.4	23.71	23.88
11/25/2009	23.88	24.21	23.67	24.03
11/27/2009	23.39	23.85	23.16	23.62
11/30/2009	23.45	23.61	23.07	23.45
12/01/2009	23.62	24.11	23.51	23.96
12/02/2009	23.9	24.01	23.3	23.91
12/03/2009	23.665	24.43	23.665	23.91
12/04/2009	24.49	25.07	23.86	24.95
12/07/2009	24.88	25.02	24.56	24.72
12/08/2009	24.67	24.7	24.19	24.5
12/09/2009	24.29	24.43	23.6	23.74
12/10/2009	23.81	24.07	23.42	23.44
12/11/2009	23.43	23.75	23.24	23.63
12/14/2009	23.8	24.61	23.4	24.56
12/15/2009	24.19	24.66	24.19	24.45
12/16/2009	24.264	24.73	24.264	24.52
12/17/2009	24.41	24.465	24.16	24.19
12/18/2009	24.38	24.65	24.18	24.61
12/21/2009	24.65	25.07	24.62	25.02
12/22/2009	25.01	25.245	24.96	25
12/23/2009	25.13	25.3	24.94	25.3
12/24/2009	25.27	25.9	25.12	25.88
12/28/2009	25.85	25.9	25.36	25.44
12/29/2009	25.45	25.55	25.2501	25.51
12/30/2009	25.48	25.63	25.39	25.52
12/31/2009	25.55	25.65	25.39	25.41

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2009 Historical Chart

Average

Low

High