ADSK: Autodesk, Inc. Historical Data

2013 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 39.0895

CLOSE 39.15

Low

LOW 33.005

High

HIGH 50.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	36.05	36.95	36.05	36.94
01/03/2013	36.75	36.92	36.265	36.37
01/04/2013	36.53	36.67	36.285	36.36
01/07/2013	36	36.14	35.84	36.09
01/08/2013	36.15	36.42	35.96	36.3
01/09/2013	36.35	37.045	36.23	36.67
01/10/2013	36.89	36.94	36.03	36.52
01/11/2013	36.6	36.97	36.52	36.8
01/14/2013	36.64	36.98	36.63	36.83
01/15/2013	36.53	36.82	36.39	36.71
01/16/2013	36.76	37.5133	36.43	36.73
01/17/2013	36.77	37.68	36.73	37.33
01/18/2013	37.25	37.53	37.14	37.5
01/22/2013	37.4	37.58	36.19	36.55
01/23/2013	36.71	37.05	36.61	36.86
01/24/2013	37.39	38	37.11	37.6
01/25/2013	39.5	40	38.9	38.99
01/28/2013	39.11	39.21	38.75	38.86
01/29/2013	38.65	39.11	38.0201	38.86
01/30/2013	39.498	39.5	38.6	38.73
01/31/2013	38.77	39.3	38.62	38.88
02/01/2013	39.39	39.39	38.88	38.94
02/04/2013	38.75	39.175	38.4	38.53
02/05/2013	38.77	39.25	38.62	39.06
02/06/2013	38.86	39.03	38.51	38.71
02/07/2013	38.61	38.76	38.1	38.65
02/08/2013	38.79	39	38.69	38.89
02/11/2013	39.07	39.21	38.63	38.89
02/12/2013	38.91	39.24	38.8	38.91
02/13/2013	38.91	39.17	38.53	38.66
02/14/2013	38.54	38.77	38.22	38.67
02/15/2013	38.65	39.51	38.59	39
02/19/2013	39.1	39.12	38.84	38.98
02/20/2013	39.17	39.67	38.7	38.73
02/21/2013	38.58	38.62	37.91	37.97
02/22/2013	38.1	38.365	37.82	37.91
02/25/2013	38.23	38.25	36.52	36.62
02/26/2013	35.92	38.08	35.77	36.79
02/27/2013	36.62	36.98	35.99	36.2
02/28/2013	36.31	36.95	36.2201	36.72
03/01/2013	37.25	37.56	36.55	37.36
03/04/2013	37.34	38.69	37.14	38.65
03/05/2013	38.76	39.55	38.75	39.34
03/06/2013	39.51	39.95	39.44	39.94
03/07/2013	39.87	40.08	39.54	40.01
03/08/2013	40	40.3	39.78	40.17
03/11/2013	40	40.385	39.98	40.36
03/12/2013	40.37	40.44	39.72	40.3
03/13/2013	40.28	40.565	39.95	40.46
03/14/2013	40.67	40.808	40.46	40.69
03/15/2013	40.51	40.64	40.14	40.14
03/18/2013	39.76	40.31	39.34	40.03
03/19/2013	40.05	40.38	39.32	39.67
03/20/2013	40.53	41.42	40.26	41.16
03/21/2013	40.6	41.265	40.25	41.03
03/22/2013	41.04	41.4	40.78	41.392
03/25/2013	41	41.21	40.265	40.38
03/26/2013	40.61	40.99	40.4247	40.6
03/27/2013	40.46	40.96	40.29	40.92
03/28/2013	40.62	41.3	40.43	41.25
04/01/2013	40.09	40.68	39.76	39.93
04/02/2013	39.97	40.65	39.365	39.57
04/03/2013	39.55	39.76	38.44	38.54
04/04/2013	38.53	38.68	38.04	38.48
04/05/2013	37.87	38.4025	37.27	38.35
04/08/2013	38.44	38.44	37.92	38.35
04/09/2013	38.37	38.63	38.03	38.46
04/10/2013	38.47	39.87	38.46	39.645
04/11/2013	39.49	39.52	38.92	39.01
04/12/2013	38.95	38.95	38.01	38.36
04/15/2013	38.11	38.21	36.555	36.71
04/16/2013	37.14	37.8	37.01	37.69
04/17/2013	37.33	37.43	36.38	36.82
04/18/2013	36.9	37.02	35.92	35.93
04/19/2013	35.91	36.45	35.51	36.12
04/22/2013	36.16	36.41	35.6202	36.24
04/23/2013	36.49	37.26	36.39	37.26
04/24/2013	37.11	37.72	36.82	37.56
04/25/2013	37.5	38.145	37.31	37.87
04/26/2013	37.93	38.11	37.3	37.31
04/29/2013	37.36	38.24	37.25	38.21
04/30/2013	38.24	39.38	38.14	39.38
05/01/2013	39.23	39.69	38.045	38.19
05/02/2013	38.17	38.765	37.9201	38.53
05/03/2013	39	39.53	38.78	39.52
05/06/2013	39.39	39.68	39.19	39.6
05/07/2013	39.66	40.02	39.16	39.54
05/08/2013	39.34	40.03	39.28	39.98
05/09/2013	39.95	40.22	39.56	39.75
05/10/2013	39.81	39.94	39.41	39.75
05/13/2013	39.64	39.64	38.68	38.9
05/14/2013	39.03	39.63	38.85	39.42
05/15/2013	39.32	39.78	39.185	39.43
05/16/2013	39.39	40.265	39.35	39.78
05/17/2013	36.75	37.33	34.4	37.11
05/20/2013	37.14	37.87	36.74	36.99
05/21/2013	37.05	37.63	36.871	37.48
05/22/2013	37.41	37.94	36.46	36.57
05/23/2013	36.36	36.96	36.215	36.46
05/24/2013	36.34	36.474	35.74	36.08
05/28/2013	36.51	37.08	36.33	37.07
05/29/2013	36.85	37.31	36.66	37.1
05/30/2013	37.14	37.99	37.08	37.9
05/31/2013	37.53	38.36	37.4	37.73
06/03/2013	37.95	38.07	36.915	37.38
06/04/2013	37.32	37.71	36.57	36.7
06/05/2013	36.68	37	36.07	36.12
06/06/2013	36.03	36.13	35.6	35.97
06/07/2013	36.32	36.92	36.12	36.65
06/10/2013	36.65	36.7899	35.93	35.97
06/11/2013	35.61	35.89	35.2701	35.33
06/12/2013	35.6	35.63	34.5	34.93
06/13/2013	34.8	36.02	34.6	35.88
06/14/2013	35.97	35.97	35.02	35.09
06/17/2013	34.9	35.57	34.88	35.43
06/18/2013	35.33	35.52	35.12	35.13
06/19/2013	35.48	36.4	35.3	35.505
06/20/2013	35.24	35.43	34.49	34.56
06/21/2013	34.5	34.68	33.59	34.21
06/24/2013	33.97	34.03	33.005	33.48
06/25/2013	33.85	34.165	33.5	34.04
06/26/2013	34.33	34.75	34.24	34.64
06/27/2013	34.71	35.26	34.625	34.92
06/28/2013	34.61	34.62	33.87	33.94
07/01/2013	34.01	34.32	33.73	33.8
07/02/2013	33.81	33.99	33.22	33.49
07/03/2013	33.31	33.68	33.23	33.49
07/05/2013	33.94	34.26	33.64	34.16
07/08/2013	34.3	34.47	34.18	34.38
07/09/2013	34.5	34.81	34.29	34.39
07/10/2013	34.36	34.59	33.98	34.31
07/11/2013	34.83	35.46	34.5	35.4
07/12/2013	35.49	36.4	35.42	36.01
07/15/2013	36.22	36.22	35.7	36.13
07/16/2013	36.11	36.39	35.825	36.16
07/17/2013	36.15	36.6	36.02	36.4
07/18/2013	36.37	36.91	36.37	36.87
07/19/2013	36.87	36.87	36.34	36.495
07/22/2013	36.4	36.71	36.074	36.47
07/23/2013	36.68	36.71	36.37	36.48
07/24/2013	36.8	37.22	36.8	36.86
07/25/2013	36.9	37.05	36.45	36.73
07/26/2013	36.37	36.725	35.95	36.51
07/29/2013	36.4	36.64	36.05	36.16
07/30/2013	36.27	36.72	36.06	36.58
07/31/2013	36.51	36.68	34.73	35.39
08/01/2013	34.79	35.14	34.22	34.27
08/02/2013	34.42	35.14	34.16	35.03
08/05/2013	34.95	35.51	34.9	35.26
08/06/2013	35.25	35.3	34.76	34.9
08/07/2013	34.9	34.975	34.31	34.89
08/08/2013	35.1	35.72	35.08	35.6
08/09/2013	35.63	36	35.48	35.85
08/12/2013	35.68	36.11	35.58	35.95
08/13/2013	36.06	36.81	35.921	36.68
08/14/2013	36.6	36.81	36.17	36.74
08/15/2013	36.46	36.46	35.86	36.04
08/16/2013	36	36.13	35.532	35.94
08/19/2013	35.96	36.36	35.4	35.41
08/20/2013	35.45	35.99	35.052	35.69
08/21/2013	35.69	36.04	35.57	35.62
08/22/2013	35.71	36.22	35.7	36.13
08/23/2013	38.895	41.72	38.75	38.91
08/26/2013	38.59	39.2355	37.74	37.89
08/27/2013	37.38	37.6	36.954	36.99
08/28/2013	36.95	37.21	36.68	36.895
08/29/2013	36.75	37.29	36.72	37.02
08/30/2013	37.04	37.1199	36.5601	36.75
09/03/2013	37.11	37.71	36.8314	37.13
09/04/2013	37.05	37.41	36.9	37.12
09/05/2013	37.1	37.29	36.95	37.04
09/06/2013	37.25	37.33	36.68	37.14
09/09/2013	37.18	37.83	37.14	37.7
09/10/2013	37.89	38.15	37.87	38.08
09/11/2013	38.03	38.34	37.78	38.31
09/12/2013	38.26	38.44	37.84	37.88
09/13/2013	38.06	38.33	38	38.18
09/16/2013	38.55	39.11	38.55	39.07
09/17/2013	39.09	39.375	38.89	39.31
09/18/2013	39.5	40.68	39.405	40.62
09/19/2013	40.61	41.19	40.42	40.94
09/20/2013	40.96	41.13	40.68	41
09/23/2013	40.57	41.14	40.3462	40.76
09/24/2013	40.74	41.02	40.23	40.82
09/25/2013	40.64	41.1	40.235	40.669
09/26/2013	40.8	42.41	40.75	41.94
09/27/2013	41.59	42.11	41.45	41.79
09/30/2013	41.21	41.4399	40.55	41.17
10/01/2013	40.36	40.87	40.17	40.49
10/02/2013	41.29	42.82	41.03	42.55
10/03/2013	41.54	42.25	41.21	42.15
10/04/2013	41.96	42.79	41.68	42.49
10/07/2013	41.93	42.18	41.615	41.69
10/08/2013	41.65	41.94	40.235	40.39
10/09/2013	40.47	40.62	39.36	39.96
10/10/2013	40.13	40.76	40.09	40.61
10/11/2013	40.57	41.13	40.39	41.05
10/14/2013	40.6	41.325	40.11	41
10/15/2013	41.04	41.1552	40.7	40.89
10/16/2013	41	41.135	40.66	40.78
10/17/2013	40.52	40.685	39.85	40.41
10/18/2013	40.39	40.72	40.12	40.28
10/21/2013	40.36	40.62	39.83	40.02
10/22/2013	40.27	40.41	39.9	40
10/23/2013	39.76	39.99	39.24	39.49
10/24/2013	39.59	40.36	39.54	40.2
10/25/2013	40.52	40.52	39.705	39.87
10/28/2013	39.8	40.04	39.46	39.67
10/29/2013	39.86	40.3	39.51	40.3
10/30/2013	40.3	40.72	39.93	40.04
10/31/2013	40.1	40.34	39.855	39.9
11/01/2013	40.11	41.94	40.09	41.89
11/04/2013	41.85	42	41.495	41.8
11/05/2013	41.65	42.005	41.055	41.71
11/06/2013	41.96	42.15	41.54	42.02
11/07/2013	42.25	43.17	41.41	41.76
11/08/2013	41.89	42.77	41.73	42.76
11/11/2013	42.71	43.74	42.44	43.48
11/12/2013	43.29	43.7373	43.25	43.61
11/13/2013	43.54	43.7	43.15	43.54
11/14/2013	42.97	44.21	42.895	44.13
11/15/2013	44.2	45.03	43.88	44.11
11/18/2013	44.14	44.4	43.24	43.3
11/19/2013	43.18	43.35	42.16	42.28
11/20/2013	42.5	43.04	42.21	42.34
11/21/2013	42.58	43.595	42.2101	43.53
11/22/2013	43.64	45.95	43.55	45.86
11/25/2013	45.55	45.73	44.93	45.39
11/26/2013	45.39	45.52	45	45.28
11/27/2013	45.4	45.74	45.05	45.44
11/29/2013	45.28	45.4	44.97	45.25
12/02/2013	45.27	45.55	44.95	45.42
12/03/2013	45.4	45.98	45.2	45.765
12/04/2013	45.81	46.47	45.575	46.29
12/05/2013	46.18	46.56	45.81	45.94
12/06/2013	46.56	46.57	46.159	46.419
12/09/2013	45.8	46.85	45.75	46.78
12/10/2013	46.29	46.98	46.26	46.79
12/11/2013	46.94	47.05	45.64	45.75
12/12/2013	45.85	46.17	45.25	45.51
12/13/2013	45.99	48.385	45.8	47.74
12/16/2013	47.71	48	47.17	47.185
12/17/2013	47.19	47.71	47	47.5
12/18/2013	47.34	48.295	46.6	48.27
12/19/2013	48.13	48.45	47.89	48.045
12/20/2013	48.1	49.22	47.84	49.19
12/23/2013	49.31	49.53	49.0701	49.46
12/24/2013	49.35	49.73	49.1801	49.7
12/26/2013	49.63	49.85	49.36	49.39
12/27/2013	49.61	49.9	49.39	49.54
12/30/2013	49.6	49.79	49.07	49.58
12/31/2013	49.79	50.5	49.61	50.319

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2013 Historical Chart

Average

Low

High