ADSK: Autodesk, Inc. Historical Data

2012 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 34.6717

CLOSE 34.7544

Low

LOW 27.7

High

HIGH 42.69

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	31.22	31.83	30.77	30.81
01/04/2012	30.69	30.73	30.03	30.21
01/05/2012	30.1	31.23	29.82	30.82
01/06/2012	30.83	31.16	30.52	30.96
01/09/2012	30.93	31.18	30.66	31.08
01/10/2012	31.58	32.8399	31.54	32.53
01/11/2012	32.5	32.66	31.76	32.18
01/12/2012	32.33	32.46	31.84	32.3
01/13/2012	32	32.17	31.38	31.92
01/17/2012	32.5	32.915	32.07	32.16
01/18/2012	32.13	34.57	32.05	34.34
01/19/2012	34.43	36.12	34.38	35.43
01/20/2012	35.33	35.88	34.97	35.04
01/23/2012	35.01	35.53	34.35	34.66
01/24/2012	34.62	35.94	34.61	35.81
01/25/2012	35.71	36.26	35.5	36.23
01/26/2012	36.45	37.97	36.25	36.55
01/27/2012	36.38	36.7	35.86	36.6
01/30/2012	36.21	36.22	35.405	35.91
01/31/2012	36.19	36.23	35.68	36
02/01/2012	36.3301	37.26	36.05	37
02/02/2012	37	37.9	36.78	36.82
02/03/2012	37.37	37.95	37.37	37.85
02/06/2012	37.53	37.8	37.2	37.755
02/07/2012	37.74	38.56	37.41	38.34
02/08/2012	38.26	38.85	38.15	38.36
02/09/2012	38.35	38.61	37.98	38.4
02/10/2012	37.76	38.125	37.28	37.53
02/13/2012	37.99	38.5	37.82	38.37
02/14/2012	38.19	38.84	38.14	38.79
02/15/2012	39.0199	39.18	38.48	38.65
02/16/2012	38.71	39.65	38.63	39.53
02/17/2012	39.51	39.58	38.88	38.91
02/21/2012	39	39.01	37.87	38.11
02/22/2012	38.01	38.35	37.61	37.76
02/23/2012	37.69	38.61	37.4	38.2
02/24/2012	38.23	38.3	37.13	37.62
02/27/2012	37.22	38.15	36.94	38.02
02/28/2012	38.02	38.29	37.59	37.99
02/29/2012	38.05	38.42	37.55	37.85
03/01/2012	38.06	38.52	37.3	37.99
03/02/2012	37.9	37.9	36.76	37.09
03/05/2012	37.03	37.09	36.37	36.65
03/06/2012	36.31	36.43	35.55	35.72
03/07/2012	35.89	36.28	35.75	36.06
03/08/2012	36.19	36.67	36.19	36.52
03/09/2012	36.5	37.23	36.5	36.81
03/12/2012	36.6	36.7491	36.2	36.67
03/13/2012	37.06	38.76	36.8	38.67
03/14/2012	38.93	39.6401	38.51	39.35
03/15/2012	39.09	40.21	39.04	40.08
03/16/2012	40.03	41.14	40.03	40.9
03/19/2012	40.51	41.64	40.44	41.4
03/20/2012	40.85	41.24	40.51	41.1
03/21/2012	41.01	41.71	40.9	41.7
03/22/2012	41.13	41.29	40.81	41.1
03/23/2012	41	41.25	40.57	41.08
03/26/2012	41.11	42.4	41.01	42.37
03/27/2012	42.14	42.6	41.89	42.19
03/28/2012	42.01	42.41	41.465	41.9
03/29/2012	41.62	42.24	41.28	42.04
03/30/2012	42.18	42.5	41.87	42.32
04/02/2012	41.38	42.37	41.226	42.34
04/03/2012	42.06	42.69	42.02	42.39
04/04/2012	41.74	41.95	41.4307	41.75
04/05/2012	40.88	41.535	40.3	41.44
04/09/2012	40.7	40.9	40.44	40.54
04/10/2012	40.39	40.65	39.33	39.44
04/11/2012	40.15	40.15	39.39	39.62
04/12/2012	39.83	40.7	39.66	40.46
04/13/2012	40.33	41.34	40.28	41.25
04/16/2012	41.47	41.77	40.46	41.09
04/17/2012	41.35	42	41.35	41.8
04/18/2012	41.57	41.73	41.18	41.43
04/19/2012	41.3	41.87	40.345	40.58
04/20/2012	40.67	41.01	40.41	40.42
04/23/2012	39.86	39.95	38.71	39.03
04/24/2012	39.22	39.22	38.46	38.71
04/25/2012	39.24	39.47	38.98	39.27
04/26/2012	39.24	40.28	39.06	40.19
04/27/2012	40.2	40.31	39.58	39.63
04/30/2012	39.5	39.61	39.17	39.37
05/01/2012	39.48	41.28	39.37	40.73
05/02/2012	39.65	40.28	39.12	40.16
05/03/2012	40.19	40.26	38.83	38.92
05/04/2012	38.52	38.65	37.24	37.46
05/07/2012	37.19	37.5	37.04	37.2
05/08/2012	36.81	36.93	35.44	36.61
05/09/2012	36.09	37.12	35.79	36.8
05/10/2012	37.05	37.17	35.46	36.18
05/11/2012	36.09	36.66	35.98	36.25
05/14/2012	35.81	36.4869	35.725	35.93
05/15/2012	36.17	37.41	35.94	36.45
05/16/2012	36.52	36.7	35.655	35.89
05/17/2012	35.91	36.03	34.7	34.73
05/18/2012	31.89	32.33	28.52	30.26
05/21/2012	30.32	31.91	29.98	31.85
05/22/2012	31.76	32.69	31.7	32.43
05/23/2012	32.01	32.39	31.31	32.18
05/24/2012	32.26	32.26	31.67	31.86
05/25/2012	31.89	32.2	31.68	32.12
05/29/2012	32.51	32.965	32.29	32.78
05/30/2012	32.32	32.41	31.76	32.15
05/31/2012	32.16	32.28	31.44	32.02
06/01/2012	31.27	31.39	30.74	30.84
06/04/2012	30.95	31.23	30.05	30.83
06/05/2012	30.8	31.52	30.634	31.27
06/06/2012	31.56	33.15	31.49	33.11
06/07/2012	33.47	33.74	32.54	32.65
06/08/2012	32.46	32.81	32.22	32.78
06/11/2012	33.18	33.37	31.78	31.84
06/12/2012	32.05	32.47	31.8	32.3
06/13/2012	32.05	32.25	31.54	31.7
06/14/2012	31.74	32.235	31.19	32.08
06/15/2012	32.03	33.43	31.94	33.37
06/18/2012	33.11	33.85	32.76	33.64
06/19/2012	33.99	35.13	33.76	34.64
06/20/2012	34.63	35.09	33.99	34.67
06/21/2012	34.69	34.69	32.98	33.05
06/22/2012	33.11	33.92	32.92	33.81
06/25/2012	33.32	33.43	32.71	32.81
06/26/2012	32.96	33.275	32.56	32.95
06/27/2012	33.24	33.74	32.81	33.55
06/28/2012	33.13	33.54	32.24	32.83
06/29/2012	33.61	35	33.51	34.99
07/02/2012	35.03	35.03	34.25	34.51
07/03/2012	34.61	34.91	34.46	34.7
07/05/2012	34.49	34.79	34.02	34.65
07/06/2012	34.19	34.26	31.99	32.31
07/09/2012	32.34	32.38	31.01	31.41
07/10/2012	31.58	32	30.37	30.65
07/11/2012	30.62	31.28	30.16	30.52
07/12/2012	30.27	31.58	30.12	31.26
07/13/2012	31.21	31.85	31.13	31.72
07/16/2012	31.53	31.56	30.94	31.39
07/17/2012	31.62	32.12	30.845	31.93
07/18/2012	31.81	32.54	31.63	32.21
07/19/2012	32.42	33.56	32.18	33.445
07/20/2012	33.3	33.32	32.12	32.16
07/23/2012	31.57	31.99	30.94	31.79
07/24/2012	31.78	31.86	31.0717	31.325
07/25/2012	31.33	32.46	31.25	31.94
07/26/2012	32.82	33.83	32.67	33.485
07/27/2012	33.91	34.98	33.69	34.6
07/30/2012	34.65	34.68	33.62	34.12
07/31/2012	34.11	34.35	33.81	33.92
08/01/2012	34.22	34.55	33.78	34.04
08/02/2012	33.69	34.31	33.19	33.78
08/03/2012	34.54	35.24	34.392	34.98
08/06/2012	35.07	35.09	34.61	34.69
08/07/2012	34.85	35.4	34.8	35.25
08/08/2012	35.18	35.54	35.06	35.31
08/09/2012	35.2	35.51	34.97	35.17
08/10/2012	35.01	35.3	34.68	35.01
08/13/2012	34.86	35.05	34.32	34.68
08/14/2012	34.9	34.93	33.96	34.16
08/15/2012	34.05	34.58	34.05	34.48
08/16/2012	34.61	34.89	34.02	34.67
08/17/2012	34.72	35.11	34.28	34.97
08/20/2012	34.76	34.91	33.715	33.96
08/21/2012	34.13	35.07	34.06	34.6
08/22/2012	34.68	35.7099	34.52	35.49
08/23/2012	35.37	36.21	34.96	35.71
08/24/2012	27.97	31.25	27.7	30.13
08/27/2012	30.43	30.6344	29.57	30.51
08/28/2012	30.51	31.87	30.22	31.23
08/29/2012	31.34	31.51	30.66	30.92
08/30/2012	30.85	30.87	30.19	30.41
08/31/2012	30.82	31.48	30.55	31.05
09/04/2012	30.91	31.655	30.83	31.41
09/05/2012	31.49	31.63	31.01	31.3
09/06/2012	31.6	33.08	31.5106	32.7691
09/07/2012	32.74	32.74	32.17	32.22
09/10/2012	32.14	32.22	31.685	31.97
09/11/2012	32.16	32.38	31.92	32.19
09/12/2012	32.34	32.73	32.27	32.58
09/13/2012	32.48	32.97	32.21	32.735
09/14/2012	32.68	33.55	32.65	33.47
09/17/2012	33.4	33.59	33.05	33.59
09/18/2012	33.47	33.57	33.1	33.47
09/19/2012	33.53	34.16	33.44	33.56
09/20/2012	33.57	33.71	33.41	33.61
09/21/2012	33.75	34	33.585	33.68
09/24/2012	33.36	33.56	33.12	33.48
09/25/2012	33.58	34	32.74	32.93
09/26/2012	32.86	33.05	32.19	32.4
09/27/2012	32.56	33.4078	32.37	33.3
09/28/2012	33.27	33.89	33.1	33.35
10/01/2012	32.61	33.74	32.605	33.38
10/02/2012	33.42	33.69	33.19	33.41
10/03/2012	33.46	33.81	33.36	33.78
10/04/2012	33.25	33.62	32.692	33.18
10/05/2012	33.46	33.61	32.87	33.1
10/08/2012	33	33.16	32.37	32.45
10/09/2012	32.38	32.44	31.32	31.47
10/10/2012	31.44	31.75	30.95	31.03
10/11/2012	31.29	31.41	30.92	31.01
10/12/2012	31.01	31.43	30.98	31.2
10/15/2012	31.26	31.94	31.22	31.9
10/16/2012	31.92	32.99	31.82	32.68
10/17/2012	32.55	32.67	31.91	32.2
10/18/2012	32.29	32.35	31.43	31.59
10/19/2012	31.58	31.6	30.42	30.47
10/22/2012	30.56	31.05	30.2	30.95
10/23/2012	30.61	31.52	30.44	31.37
10/24/2012	31.65	31.84	31.23	31.46
10/25/2012	31.86	32.3	31.7308	32.1
10/26/2012	32.05	32.56	31.9	32.31
10/31/2012	32.28	32.51	31.66	31.852
11/01/2012	32.05	32.48	30.96	32.39
11/02/2012	32.56	32.71	32.1	32.14
11/05/2012	32.24	32.24	31.73	31.9811
11/06/2012	32.26	32.525	32.04	32.41
11/07/2012	31.98	32.02	31.21	31.57
11/08/2012	30.99	31.24	30.72	30.73
11/09/2012	30.61	31.38	30.5	30.94
11/12/2012	31	31.26	30.78	31
11/13/2012	30.79	31.31	30.61	30.64
11/14/2012	30.73	31.44	30.39	30.44
11/15/2012	30.47	30.73	30.22	30.5
11/16/2012	30.82	31.99	30.53	31.4807
11/19/2012	31.81	31.86	31.13	31.32
11/20/2012	31.3	31.42	30.77	30.87
11/21/2012	30.92	31.46	30.92	31.34
11/23/2012	31.51	31.83	31.38	31.8
11/26/2012	31.66	32.24	31.57	32.24
11/27/2012	32.21	32.23	31.78	31.92
11/28/2012	31.78	33.17	31.71	33.1
11/29/2012	33.23	33.63	33.22	33.51
11/30/2012	33.49	33.61	33.035	33.13
12/03/2012	33.35	33.5	32.85	32.99
12/04/2012	33.09	33.2	32.84	33.08
12/05/2012	33.04	33.83	32.77	33.6
12/06/2012	33.6	33.96	33.43	33.8
12/07/2012	33.9	33.96	33.42	33.76
12/10/2012	33.48	34.03	33.43	33.96
12/11/2012	33.72	34.9034	33.72	34.62
12/12/2012	34.77	34.98	34.24	34.29
12/13/2012	34.28	34.33	33.53	33.88
12/14/2012	33.82	34.43	33.8	34.21
12/17/2012	34.24	35.205	34.21	34.88
12/18/2012	34.99	35.77	34.91	35.73
12/19/2012	35.97	36.96	35.73	36
12/20/2012	36.06	36.14	35.775	35.9
12/21/2012	35.32	35.6213	34.73	35.49
12/24/2012	35.3	35.9	35.25	35.68
12/26/2012	35.75	36	35.1	35.15
12/27/2012	35.13	35.26	34.32	35.12
12/28/2012	34.8	35.31	34.69	34.99
12/31/2012	34.84	35.52	34.61	35.35

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2012 Historical Chart

Average

Low

High