ADSK: Autodesk, Inc. Historical Data

2010 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 30.3594

CLOSE 30.404

Low

LOW 22.5

High

HIGH 39.8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	25.61	25.83	25.61	25.67
01/05/2010	25.62	25.71	25.06	25.28
01/06/2010	25.15	25.52	24.83	25.34
01/07/2010	25.22	25.58	25.11	25.48
01/08/2010	25.4	26.4	25.22	26.26
01/11/2010	26.34	26.49	26.07	26.25
01/12/2010	26.17	26.23	25.63	25.89
01/13/2010	26.05	26.43	25.87	26.25
01/14/2010	26.28	26.8	26.27	26.6
01/15/2010	26.22	26.75	25.845	26.08
01/19/2010	26.11	26.43	25.88	26.17
01/20/2010	26.08	26.19	25.29	26.12
01/21/2010	26.07	26.385	25.56	25.69
01/22/2010	25.63	25.78	24.95	25.1
01/25/2010	25.28	25.42	24.7	24.75
01/26/2010	24.63	24.81	24.32	24.38
01/27/2010	24.38	24.58	24.09	24.47
01/28/2010	24.49	24.65	23.71	23.79
01/29/2010	23.78	24.1	23.59	23.79
02/01/2010	23.76	24.08	23.545	23.81
02/02/2010	23.77	24.05	23.67	23.95
02/03/2010	23.74	24.07	23.6	24.02
02/04/2010	23.8	23.89	22.95	22.95
02/05/2010	23.07	23.39	22.5	23.07
02/08/2010	22.98	23.45	22.93	23.1
02/09/2010	23.37	23.9	23.24	23.55
02/10/2010	23.51	23.88	23.32	23.59
02/11/2010	23.53	24.28	23.41	24.18
02/12/2010	23.94	24.3	23.8	24.22
02/16/2010	25.06	25.45	24.85	25.24
02/17/2010	25.4	26.04	25.39	25.88
02/18/2010	25.95	26.04	25.73	25.92
02/19/2010	25.81	26.22	25.81	25.99
02/22/2010	26.04	26.55	25.95	26.08
02/23/2010	26	26.16	25.57	25.66
02/24/2010	27.66	28.49	27.5	27.89
02/25/2010	27.24	28	27.13	27.93
02/26/2010	27.87	28.12	27.58	27.88
03/01/2010	27.97	28.41	27.97	28.15
03/02/2010	28.41	28.94	28.19	28.49
03/03/2010	28.68	28.94	28.435	28.61
03/04/2010	28.59	28.77	28.23	28.47
03/05/2010	28.6	28.99	28.53	28.85
03/08/2010	28.72	29.15	28.7	28.91
03/09/2010	28.77	29.22	28.6801	29.06
03/10/2010	29.15	29.43	28.75	29.18
03/11/2010	28.93	29.16	28.87	29.03
03/12/2010	29.03	29.34	28.98	29.16
03/15/2010	29.08	29.3	28.97	29.26
03/16/2010	29.25	29.35	29.09	29.31
03/17/2010	29.91	29.96	29.49	29.52
03/18/2010	29.69	29.73	29.35	29.42
03/19/2010	29.64	29.64	28.93	29.11
03/22/2010	29.03	29.7	28.95	29.5
03/23/2010	29.576	29.82	29.5	29.71
03/24/2010	29.72	29.79	29.39	29.43
03/25/2010	29.79	29.96	29.48	29.49
03/26/2010	29.37	29.7604	29.23	29.5
03/29/2010	29.55	29.75	29.44	29.56
03/30/2010	29.53	29.58	29.08	29.4
03/31/2010	29.2	29.6	29.13	29.38
04/01/2010	28.79	29.59	28.7	29.16
04/05/2010	29.2	30.36	29.2	30.18
04/06/2010	30.3	31	29.94	30.91
04/07/2010	30.66	30.84	30.43	30.65
04/08/2010	30.44	31.22	30.38	31.09
04/09/2010	31.02	31.23	30.93	31.13
04/12/2010	31.15	31.5	31.03	31.43
04/13/2010	31.46	31.72	31.28	31.7
04/14/2010	31.59	31.75	31.48	31.7
04/15/2010	31.62	31.89	31.455	31.88
04/16/2010	31.86	32.01	31.44	31.55
04/19/2010	31.5	31.59	30.83	31.26
04/20/2010	31.45	32.195	31.36	32.16
04/21/2010	32.06	32.5	31.88	32.45
04/22/2010	32.3	33.72	32.08	33.64
04/23/2010	33.67	34.23	33.34	34.22
04/26/2010	34.38	35.18	34.08	34.72
04/27/2010	34.56	34.97	33.76	33.845
04/28/2010	33.91	34.21	33.82	34.13
04/29/2010	34.22	34.67	34.1	34.67
04/30/2010	34.68	34.82	33.88	33.99
05/03/2010	34.07	34.95	33.88	34.89
05/04/2010	34.27	34.28	32.92	33.25
05/05/2010	33.06	33.2	31.705	31.71
05/06/2010	31.66	31.98	28.65	30.56
05/07/2010	30.68	30.83	29.16	30.06
05/10/2010	31.27	32.47	31.27	32.4
05/11/2010	32.17	32.32	31.53	31.62
05/12/2010	31.53	32.82	31.41	32.77
05/13/2010	32.83	33.49	32.3	32.36
05/14/2010	32.12	32.21	30.43	30.77
05/17/2010	30.87	31.13	30.12	30.72
05/18/2010	30.99	31.19	29.95	30.15
05/19/2010	30.21	30.5	29.63	30.35
05/20/2010	30.76	30.76	28.22	28.28
05/21/2010	27.58	29.45	27.31	29.37
05/24/2010	29.21	29.82	28.84	29.42
05/25/2010	28.6	29	27.77	28.97
05/26/2010	29.31	29.5675	28.49	28.66
05/27/2010	29.22	29.61	29.06	29.59
05/28/2010	29.68	29.7	28.84	29.26
06/01/2010	29.01	29.58	28.5	28.56
06/02/2010	28.83	29.28	28.41	29.24
06/03/2010	29.17	30.02	29.08	29.98
06/04/2010	29.36	29.505	27.79	27.9225
06/07/2010	27.51	27.73	26.55	26.69
06/08/2010	26.69	26.89	25.79	26.295
06/09/2010	26.42	27.445	26.32	26.44
06/10/2010	26.89	27.45	26.62	27.4
06/11/2010	27.01	27.66	26.9	27.58
06/14/2010	27.78	27.95	27.43	27.49
06/15/2010	27.58	28.685	27.45	28.54
06/16/2010	28.28	28.69	28.18	28.5
06/17/2010	28.58	28.69	28.26	28.51
06/18/2010	28.57	29.36	28.44	29.24
06/21/2010	29.58	29.88	28.77	29
06/22/2010	29.08	29.46	28.39	28.43
06/23/2010	28.3	28.32	27.51	27.83
06/24/2010	27.6	27.6	26.13	26.26
06/25/2010	26.43	26.905	26.18	26.58
06/28/2010	26.58	26.62	25.97	26
06/29/2010	25.66	25.71	24.3	24.58
06/30/2010	24.49	24.77	24.32	24.36
07/01/2010	24.32	24.65	23.64	24.57
07/02/2010	24.63	24.66	24.13	24.31
07/06/2010	24.69	24.96	23.85	24.05
07/07/2010	25.03	25.13	23.81	24.73
07/08/2010	24.95	25.02	24.21	24.61
07/09/2010	24.58	25.02	24.4	24.93
07/12/2010	24.78	25.15	24.67	25.08
07/13/2010	25.3	26.36	25.3	26.19
07/14/2010	26.27	26.51	25.93	26.48
07/15/2010	26.4	26.6	26.03	26.47
07/16/2010	26.51	26.51	25.24	25.35
07/19/2010	25.4	25.69	25.09	25.54
07/20/2010	25.06	26.665	24.77	26.62
07/21/2010	26.72	27.23	26.41	26.57
07/22/2010	26.88	28.37	26.8	28.04
07/23/2010	27.98	28.89	27.82	28.85
07/26/2010	28.72	29.845	28.72	29.75
07/27/2010	29.72	29.75	29.08	29.15
07/28/2010	29.11	29.29	28.4101	28.69
07/29/2010	28.84	29.54	28.4	29.24
07/30/2010	28.79	29.73	28.64	29.54
08/02/2010	30	31.06	29.64	30.74
08/03/2010	30.82	30.85	30.03	30.49
08/04/2010	30.51	31.12	30.46	30.86
08/05/2010	30.49	30.74	30.2	30.3
08/06/2010	28.98	29.46	28.01	28.77
08/09/2010	28.95	29.21	28.87	29.03
08/10/2010	28.73	28.83	28.17	28.6
08/11/2010	28.1	28.1	27.46	27.92
08/12/2010	27.26	27.75	27.04	27.45
08/13/2010	28.57	29.68	28.06	28.12
08/16/2010	27.96	28.55	27.51	27.66
08/17/2010	27.96	28.39	27.67	27.91
08/18/2010	27.85	28.42	27.52	28.23
08/19/2010	28.03	28.29	27.57	27.63
08/20/2010	27.64	28.26	27.58	28.11
08/23/2010	28.27	28.35	27.3199	27.36
08/24/2010	27.25	27.53	26.6306	27.41
08/25/2010	27.21	27.64	27.13	27.52
08/26/2010	27.74	28.01	27.38	27.4
08/27/2010	27.76	28.54	26.98	28.38
08/30/2010	28.33	28.44	27.52	27.53
08/31/2010	27.5	27.99	27.07	27.73
09/01/2010	28.26	29.09	28.17	28.83
09/02/2010	28.79	29.33	28.62	29.32
09/03/2010	29.81	30.16	29.52	30.02
09/07/2010	29.81	29.99	29.37	29.49
09/08/2010	29.68	30.23	29.555	30.07
09/09/2010	30.5	30.67	30.14	30.38
09/10/2010	30.35	31.07	30.11	30.96
09/13/2010	31.09	32.08	31.08	31.96
09/14/2010	31.88	32.64	31.79	32.31
09/15/2010	32.13	32.61	32.01	32.49
09/16/2010	32.48	32.82	32.3	32.73
09/17/2010	32.98	33.18	32.39	32.56
09/20/2010	32.67	33.48	32.66	33.44
09/21/2010	33.44	33.6	32.96	33.07
09/22/2010	32.91	32.92	31.57	31.66
09/23/2010	31.32	31.79	31.13	31.22
09/24/2010	31.78	32.12	31.66	31.97
09/27/2010	31.83	32.03	31.71	31.79
09/28/2010	32.06	33.13	31.655	32.34
09/29/2010	32.33	32.7	31.87	31.94
09/30/2010	32.47	32.5898	31.66	31.97
10/01/2010	31.23	32.17	31.23	31.88
10/04/2010	31.54	31.96	31	31.38
10/05/2010	31.92	32.94	31.64	32.71
10/06/2010	32.42	32.8	31.19	31.44
10/07/2010	31.65	32.14	31.245	31.94
10/08/2010	31.88	32.05	31.23	31.43
10/11/2010	31.3	32	31.09	31.86
10/12/2010	32.06	32.78	31.82	32.68
10/13/2010	32.91	33.63	32.85	33.46
10/14/2010	33.4	33.77	33.23	33.35
10/15/2010	33.66	33.77	33.14	33.32
10/18/2010	33.29	33.32	32.75	33.16
10/19/2010	32.81	33.17	32.17	32.77
10/20/2010	32.83	34.16	32.83	34.01
10/21/2010	34.1	34.87	33.66	34.22
10/22/2010	34.24	34.845	33.94	34.84
10/25/2010	35	35.58	34.85	35.43
10/26/2010	35.1	35.695	34.96	35.63
10/27/2010	35.35	35.85	34.88	35.63
10/28/2010	35.74	35.87	35.26	35.42
10/29/2010	35.31	36.29	35.31	36.1975
11/01/2010	36.22	36.23	34.73	34.91
11/02/2010	35.31	35.58	35.03	35.31
11/03/2010	35.43	35.655	34.75	35.31
11/04/2010	35.72	36.24	35.71	35.84
11/05/2010	36	36.12	35.5	35.68
11/08/2010	35.43	35.93	35.055	35.41
11/09/2010	35.48	35.78	35.0275	35.3
11/10/2010	35.34	35.9	35.06	35.86
11/11/2010	35.68	36.44	35.29	36.28
11/12/2010	35.9	36.06	34.82	35.25
11/15/2010	35.36	35.89	35.085	35.12
11/16/2010	35.41	35.8	34.37	34.52
11/17/2010	34.7	35.32	34.3387	35.28
11/18/2010	35.78	36.641	35.575	36.26
11/19/2010	34.59	35.44	33.65	33.77
11/22/2010	33.62	34.92	33.2	34.81
11/23/2010	34.29	34.47	33.68	34.42
11/24/2010	34.63	35.89	34.63	35.43
11/26/2010	35	35.48	34.92	35.2
11/29/2010	35.18	35.7	34.48	35.52
11/30/2010	35.04	35.58	34.69	35.29
12/01/2010	35.72	36.83	35.72	36.57
12/02/2010	36.56	37.7	36.4	37.64
12/03/2010	37.51	37.9981	37.16	37.99
12/06/2010	37.85	37.9	37.24	37.58
12/07/2010	37.97	38.05	37.17	37.27
12/08/2010	37.5	37.83	37.295	37.83
12/09/2010	38	38.36	37.91	38.09
12/10/2010	38.1	39.19	38.1	39.11
12/13/2010	39.16	39.2	38.55	38.55
12/14/2010	38.64	39.17	38.44	38.92
12/15/2010	38.8	39.01	38.1	38.31
12/16/2010	38.46	38.76	37.58	38.71
12/17/2010	38.75	39.5	38.63	39.13
12/20/2010	39.14	39.51	38.48	39.39
12/21/2010	39.5	39.72	39.05	39.65
12/22/2010	39.67	39.8	39.25	39.62
12/23/2010	39.49	39.635	39.03	39.31
12/27/2010	39.07	39.23	38.38	39.13
12/28/2010	39.22	39.48	38.75	39.01
12/29/2010	39.04	39.41	38.81	39.23
12/30/2010	39.2	39.35	38.77	38.79
12/31/2010	38.71	38.82	37.92	38.2

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2010 Historical Chart

Average

Low

High