ADSK: Autodesk, Inc. Historical Data

2011 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 36.5765

CLOSE 36.5569

Low

LOW 22.99

High

HIGH 46.15

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	38.63	39.85	38.63	39.27
01/04/2011	39.28	39.32	38.04	38.525
01/05/2011	39.36	41.33	39.36	41.24
01/06/2011	41.16	41.39	40.91	41.26
01/07/2011	41.41	41.45	40.345	40.76
01/10/2011	40.44	41.12	39.88	40.865
01/11/2011	41.18	41.37	40.63	40.8
01/12/2011	40.01	40.93	39.36	40.53
01/13/2011	40.43	41.24	40.33	41.08
01/14/2011	40.9	41.62	40.8	41.44
01/18/2011	41.46	42.32	41.41	42.03
01/19/2011	41.8	42	41.21	41.49
01/20/2011	41.44	41.49	40.425	41.31
01/21/2011	41.4	42.09	41.26	41.5
01/24/2011	41.47	41.65	40.63	41.05
01/25/2011	40.8	40.81	39.51	40.33
01/26/2011	40.41	41.34	40.26	40.88
01/27/2011	40.89	40.99	39.77	40.77
01/28/2011	40.84	41.39	39.36	39.97
01/31/2011	39.99	40.75	39.88	40.68
02/01/2011	41	42.3	40.92	42.16
02/02/2011	41.97	43.54	41.81	43.41
02/03/2011	43.17	43.815	42.84	43.75
02/04/2011	43.8	44.37	43.59	43.69
02/07/2011	43.62	43.8795	43.31	43.52
02/08/2011	43.41	43.41	42.32	42.93
02/09/2011	42.68	42.89	42.03	42.24
02/10/2011	42	42.87	41.83	42.75
02/11/2011	42.62	42.86	42.32	42.69
02/14/2011	42.55	43.09	42.29	42.34
02/15/2011	42.17	42.78	42.01	42.71
02/16/2011	42.78	44.44	42.73	43.84
02/17/2011	43.73	43.86	42.77	43.66
02/18/2011	43.68	44.25	43.31	43.4
02/22/2011	42.6801	43.01	41.75	42.1
02/23/2011	42.1	42.1	39.57	39.59
02/24/2011	39.9	41.04	39.7	40.43
02/25/2011	42	43.63	41.12	42.75
02/28/2011	42.62	42.76	41.63	42.05
03/01/2011	42.13	42.28	41.09	41.21
03/02/2011	41.09	41.37	40.26	40.35
03/03/2011	40.79	41.93	40.71	41.17
03/04/2011	41.16	41.35	40.46	40.71
03/07/2011	41	41.29	39.72	40.11
03/08/2011	40.21	40.94	39.98	40.68
03/09/2011	40.53	40.7	39.91	40.34
03/10/2011	39.7	40.17	38.51	39.9
03/11/2011	39.53	40.4	39.51	40.11
03/14/2011	39.58	40.69	39.49	40.38
03/15/2011	38.88	39.57	38.675	39.25
03/16/2011	38.89	39.4	38.14	38.47
03/17/2011	39.06	39.42	38.36	38.56
03/18/2011	39.1	39.83	39.02	39.4
03/21/2011	40.27	41.45	40.11	40.9725
03/22/2011	41.12	41.66	40.9302	41.51
03/23/2011	41.31	41.87	40.583	41.62
03/24/2011	42	44	41.98	43.81
03/25/2011	43.68	44	43.1132	43.27
03/28/2011	43.02	43.56	42.8	42.97
03/29/2011	42.85	43.69	42.53	43.4
03/30/2011	43.62	43.82	43.38	43.6
03/31/2011	43.59	44.43	43.54	44.11
04/01/2011	43.07	44	42.92	43.83
04/04/2011	43.74	44.5	43.71	44
04/05/2011	43.87	44.19	43.46	43.96
04/06/2011	44.2	44.5	43.01	43.47
04/07/2011	43.28	43.47	42.77	43.16
04/08/2011	43.38	43.46	42.47	42.79
04/11/2011	42.88	43.18	42.5341	42.85
04/12/2011	42.63	43	42.204	42.36
04/13/2011	42.55	42.96	42.18	42.63
04/14/2011	42.31	42.76	42.05	42.7
04/15/2011	42.67	43.24	42.47	43.09
04/18/2011	42.45	42.65	41.72	42.47
04/19/2011	42.51	42.66	42.15	42.43
04/20/2011	43.09	44.64	43.09	44.35
04/21/2011	44.44	44.96	44.41	44.88
04/25/2011	44.67	45.58	44.57	45.55
04/26/2011	45.56	45.6	44.93	44.99
04/27/2011	44.9	45.13	44.585	45.11
04/28/2011	44.93	45.45	44.71	45
04/29/2011	44.95	45.31	44.81	44.98
05/02/2011	45.32	45.37	44.28	44.66
05/03/2011	44.72	44.81	43.66	44.22
05/04/2011	44.21	44.31	43.21	43.75
05/05/2011	43.57	44.11	43.19	43.43
05/06/2011	44.04	45.29	43.71	44.31
05/09/2011	44.37	44.81	44.08	44.29
05/10/2011	44.33	45.31	44.28	45.15
05/11/2011	45.06	45.495	44.52	45.2
05/12/2011	44.97	46	44.73	45.99
05/13/2011	45.95	46.15	45.46	45.57
05/16/2011	45.25	45.54	44.29	44.39
05/17/2011	44.2	44.41	43.37	43.49
05/18/2011	43.39	44.38	43.23	44.28
05/19/2011	44.5	45	44.07	44.39
05/20/2011	44.36	44.36	41.59	42.35
05/23/2011	41.72	42.39	41.17	42.27
05/24/2011	42.29	42.85	42.01	42.09
05/25/2011	42.06	42.64	41.98	42.38
05/26/2011	42.22	42.83	42.15	42.68
05/27/2011	42.78	42.91	42.37	42.5
05/31/2011	42.79	43	42.41	42.98
06/01/2011	42.75	42.96	41.4	41.44
06/02/2011	41.38	41.63	40.78	41.36
06/03/2011	40.9301	41.09	40.54	40.84
06/06/2011	40.68	40.8	40.185	40.28
06/07/2011	39.92	40.17	39.39	39.54
06/08/2011	39.5	39.5	37.645	38.24
06/09/2011	38.41	38.42	37.97	38.08
06/10/2011	37.97	38.22	37.61	37.9
06/13/2011	37.99	38.27	37.48	37.56
06/14/2011	37.88	38.22	37.84	37.92
06/15/2011	37.46	37.57	36.34	36.57
06/16/2011	36.63	36.85	36	36.44
06/17/2011	36.74	36.9	35.65	35.685
06/20/2011	35.67	35.91	35.53	35.7
06/21/2011	35.88	37.11	35.75	37.04
06/22/2011	36.66	36.79	36.01	36.47
06/23/2011	36.05	37.23	35.87	37.17
06/24/2011	37.35	37.35	36.32	36.69
06/27/2011	36.55	37.72	36.5	37.43
06/28/2011	37.46	38.24	37.41	38.18
06/29/2011	38.26	38.72	37.59	38.54
06/30/2011	38.76	39.15	38.49	38.6
07/01/2011	38.6	38.89	38.44	38.7
07/05/2011	38.83	38.93	38.44	38.87
07/06/2011	38.92	39.43	38.69	39.37
07/07/2011	39.57	40.45	39.55	40.39
07/08/2011	39.9	40.24	39.73	40.12
07/11/2011	39.73	39.91	38.91	38.99
07/12/2011	39.03	39.19	37.14	37.23
07/13/2011	37.54	38.21	37.2	37.26
07/14/2011	37.43	37.69	36.24	36.35
07/15/2011	36.53	36.8	35.82	36.15
07/18/2011	36.03	36.04	34.99	35.33
07/19/2011	35.59	36.57	35.58	36.33
07/20/2011	36.27	36.29	35.46	35.87
07/21/2011	35.94	36.43	35.5	36.2
07/22/2011	37.08	37.59	36.5	37.07
07/25/2011	36.64	36.96	36.37	36.48
07/26/2011	36.48	36.77	36.221	36.57
07/27/2011	36.21	36.33	34.84	34.9
07/28/2011	34.91	35.11	34.29	34.34
07/29/2011	34.03	34.79	33.67	34.4
08/01/2011	34.65	34.8	33.58	34.405
08/02/2011	34.08	34.48	33.44	33.44
08/03/2011	33.38	34.01	32.86	33.95
08/04/2011	33.45	33.62	31.54	31.57
08/05/2011	31.91	32.0594	29.86	30.92
08/08/2011	29.93	30.24	28.05	28.06
08/09/2011	28.48	29.97	27.815	29.96
08/10/2011	29.32	29.45	28.09	28.16
08/11/2011	28.41	29.16	28.19	28.75
08/12/2011	28.9	29.49	28.41	29.18
08/15/2011	29.24	30.11	29.14	30.09
08/16/2011	29.8	29.88	28.94	29.45
08/17/2011	29.5	29.92	28.63	28.85
08/18/2011	27.49	27.9	26.16	26.51
08/19/2011	27.3	27.4	22.99	23.41
08/22/2011	24.21	24.83	24.15	24.29
08/23/2011	24.5	25.51	24	25.28
08/24/2011	25.2	26.52	24.89	26.47
08/25/2011	26.55	26.66	25.45	25.56
08/26/2011	25.5	26.8	25.286	26.63
08/29/2011	27	28.07	27	28.05
08/30/2011	27.79	28.08	27.39	27.7
08/31/2011	27.89	28.9181	27.84	28.2
09/01/2011	28.39	28.53	27.04	27.23
09/02/2011	26.7	26.88	26.02	26.38
09/06/2011	25.56	26.23	25.25	26.13
09/07/2011	26.56	27.03	26.545	27
09/08/2011	27.11	27.12	26.19	26.28
09/09/2011	26.12	26.38	25.22	25.41
09/12/2011	25.07	26.75	25	26.72
09/13/2011	26.71	27.78	26.71	27.69
09/14/2011	27.955	28.85	27.35	28.46
09/15/2011	28.73	29.43	28.54	29.41
09/16/2011	29.49	29.68	29.06	29.45
09/19/2011	28.98	29.042	28.315	28.79
09/20/2011	28.85	29.2	28.045	28.11
09/21/2011	28.9	30.32	28.56	28.56
09/22/2011	27.48	28.13	27	27.66
09/23/2011	27.16	28.445	27.12	28.34
09/26/2011	28.46	28.56	27.33	28.3
09/27/2011	29	30.27	28.82	29.47
09/28/2011	30.19	30.22	28.62	28.7
09/29/2011	29.23	29.57	28.65	29.29
09/30/2011	28.87	29.05	27.75	27.79
10/03/2011	27.08	27.44	25.43	25.45
10/04/2011	25.05	26.13	24.63	26.08
10/05/2011	26.1	27.3	25.73	27.21
10/06/2011	27.12	28.01	26.41	27.99
10/07/2011	27.98	28.66	27.62	28.29
10/10/2011	28.87	29.28	28.5	29.27
10/11/2011	29.19	30.05	28.92	30.01
10/12/2011	30.31	31.545	30.05	31.02
10/13/2011	30.84	31.03	30.36	30.99
10/14/2011	31.46	32.43	31.12	32.42
10/17/2011	32.16	32.4	31.16	31.25
10/18/2011	31.21	32.05	30.63	31.89
10/19/2011	31.68	31.77	30.88	30.96
10/20/2011	31.07	31.37	30.05	31.27
10/21/2011	31.61	32.56	31.53	31.78
10/24/2011	31.96	33.17	31.96	33.05
10/25/2011	32.9499	33.0225	32.18	32.37
10/26/2011	32.81	32.9	31.69	32.74
10/27/2011	33.54	36.35	33.49	35.62
10/28/2011	35.23	36.035	34.9809	35.83
10/31/2011	35.25	35.31	34.455	34.6
11/01/2011	33.45	33.73	32.74	32.97
11/02/2011	33.39	34.23	33.21	33.55
11/03/2011	34	35.32	33.28	35.16
11/04/2011	34.78	35.19	34.38	35.02
11/07/2011	35.02	35.25	33.7	34.7
11/08/2011	35.05	35.6	34.4	35.55
11/09/2011	34.2	34.2	32.41	32.54
11/10/2011	33.09	33.42	32.43	32.72
11/11/2011	33.34	34.47	33.32	34.2
11/14/2011	34.1	34.2	33.34	33.61
11/15/2011	33.4	34.49	32.915	34.04
11/16/2011	35.38	36.85	34.8105	35.58
11/17/2011	35.82	35.89	33.86	34.45
11/18/2011	34.41	34.68	33.39	33.5
11/21/2011	33.23	33.24	32.125	32.4
11/22/2011	32.28	32.41	31.08	31.38
11/23/2011	30.98	30.98	29.96	30.04
11/25/2011	29.94	30.52	29.76	29.8
11/28/2011	30.79	31.92	30.75	31.6
11/29/2011	31.71	32.17	31.3	31.49
11/30/2011	32.42	34.1	32.41	34.07
12/01/2011	34.14	34.51	33.85	34.27
12/02/2011	34.62	34.88	33.9	33.97
12/05/2011	33.59	34.39	32.38	34.09
12/06/2011	33.9	34.92	33.89	34.78
12/07/2011	34.45	35	33.63	34.8
12/08/2011	34.36	34.75	33.86	33.92
12/09/2011	34.15	34.6	34.0114	34.39
12/12/2011	33.91	34.15	33.11	33.44
12/13/2011	33.6	33.89	32.502	32.7
12/14/2011	32.45	32.66	31.11	31.25
12/15/2011	31.61	31.68	30.48	31.07
12/16/2011	31.33	32.455	31.15	31.2
12/19/2011	31.39	31.39	30.08	30.2
12/20/2011	30.6201	31.72	30.6201	31.49
12/21/2011	31.01	31.02	29.75	30.31
12/22/2011	30.36	30.83	30.15	30.46
12/23/2011	30.54	30.82	30.33	30.81
12/27/2011	30.69	31.115	30.6	30.78
12/28/2011	30.69	30.78	29.81	29.91
12/29/2011	29.93	30.5	29.88	30.4
12/30/2011	30.48	30.61	30.25	30.33

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2011 Historical Chart

Average

Low

High