ADSK: Autodesk, Inc. Historical Data

2014 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 53.8341

CLOSE 53.83

Low

LOW 44.76

High

HIGH 63

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	49.33	49.74	48.88	49.25
01/03/2014	49.11	49.5	48.78	48.9
01/06/2014	48.98	49.29	48.29	48.55
01/07/2014	48.89	50.104	48.63	49.68
01/08/2014	49.5	50.55	49.05	50.24
01/09/2014	50.82	51.68	50.74	51.08
01/10/2014	51.14	51.48	50.644	51.47
01/13/2014	52	52.7	51.31	51.57
01/14/2014	51.65	52.74	51.29	52.64
01/15/2014	52.83	53.62	52.8	53.29
01/16/2014	53.22	53.73	52.98	53.6
01/17/2014	53.63	53.73	53.04	53.24
01/21/2014	53.42	54.18	53.03	53.3
01/22/2014	53.18	53.5	52.31	52.37
01/23/2014	52.68	52.68	51.71	51.86
01/24/2014	51.65	51.65	50.25	50.44
01/27/2014	50.63	50.95	49.3301	50.59
01/28/2014	50.48	51.285	50.455	51.24
01/29/2014	50.76	51	49.61	49.65
01/30/2014	51.55	51.9	50.71	51.52
01/31/2014	50.77	51.625	50.7	51.25
02/03/2014	51.01	51.49	48.93	49.33
02/04/2014	49.79	50.38	49.63	50.12
02/05/2014	49.87	50.11	49.37	49.96
02/06/2014	49.89	51.1075	49.7	50.96
02/07/2014	51.05	52.185	50.822	51.99
02/10/2014	51.84	52.49	51.75	52.28
02/11/2014	52.55	53.09	52.3	52.92
02/12/2014	52.93	53.88	52.76	53.77
02/13/2014	53.51	54.49	53.39	54.13
02/14/2014	53.94	54.97	53.94	54.17
02/18/2014	54.17	54.86	53.8001	54.52
02/19/2014	54.52	55.1725	54.37	54.47
02/20/2014	54.37	54.98	53.6	54.9
02/21/2014	55.1	55.55	54.62	55.4
02/24/2014	55.4	55.98	54.45	54.47
02/25/2014	54.45	54.7699	54.03	54.66
02/26/2014	54.82	55.03	53.89	54.72
02/27/2014	57.2	58.68	53.72	54.28
02/28/2014	54.1	54.16	51.89	52.48
03/03/2014	51.32	51.72	50.59	51.67
03/04/2014	52.32	53.53	52.05	53.5
03/05/2014	53.15	53.7	52.99	53.44
03/06/2014	53.6	53.94	53.42	53.74
03/07/2014	53.68	53.92	53.25	53.61
03/10/2014	53.61	53.65	52.57	52.59
03/11/2014	52.66	53.26	52.52	52.81
03/12/2014	52.59	52.6099	51.63	52.34
03/13/2014	52.62	52.73	50.131	50.47
03/14/2014	50.52	51.03	50.32	50.47
03/17/2014	50.88	51.74	50.69	51.28
03/18/2014	51.38	52.465	51.3	52.43
03/19/2014	52.66	52.9	50.86	51.05
03/20/2014	50.91	51.79	50.78	51.61
03/21/2014	52.07	52.07	50.04	50.04
03/24/2014	50.11	50.49	49.14	49.74
03/25/2014	49.87	50.75	49.461	49.78
03/26/2014	49.85	50.37	48.63	48.68
03/27/2014	48.6	48.6	47.91	48.28
03/28/2014	48.44	48.96	47.92	48.34
03/31/2014	48.78	49.695	48.69	49.18
04/01/2014	48.86	50.12	48.48	50.07
04/02/2014	50.1	50.29	49.43	49.58
04/03/2014	49.71	49.9	48.18	48.31
04/04/2014	48.85	49.14	46.54	47.32
04/07/2014	47.08	47.5	46.19	46.59
04/08/2014	46.68	47.44	46.27	47.15
04/09/2014	47.48	48.59	47.22	48.49
04/10/2014	48.44	48.44	45.89	45.97
04/11/2014	45.34	45.85	44.76	45.19
04/14/2014	45.74	46.34	45.27	45.83
04/15/2014	46.09	46.88	45.221	46.82
04/16/2014	47.26	47.635	46.63	47.55
04/17/2014	47.39	48.89	47.13	48.49
04/21/2014	48.64	48.87	48.06	48.4
04/22/2014	48.4	49.38	48.23	49.01
04/23/2014	48.65	48.95	47.93	48.23
04/24/2014	48.73	48.9	47.22	47.72
04/25/2014	47.63	48.08	46.93	47
04/28/2014	47.79	48.22	46.07	46.62
04/29/2014	46.8	47.59	46.5	47.57
04/30/2014	47.4	48.02	47.11	48.02
05/01/2014	47.84	48.94	47.81	48.42
05/02/2014	48.47	48.7	47.54	47.68
05/05/2014	47.61	47.86	47.08	47.52
05/06/2014	47.31	47.61	46.97	47.03
05/07/2014	47.07	47.23	46.09	46.76
05/08/2014	46.68	47.79	46.24	46.82
05/09/2014	46.77	47	46.11	46.85
05/12/2014	47.04	48.93	47	48.61
05/13/2014	48.79	49.05	48.17	48.32
05/14/2014	48.55	48.95	48.03	48.07
05/15/2014	48.05	48.23	47.07	47.82
05/16/2014	50.45	52.07	49.6101	51.6699
05/19/2014	51.22	52.5	51.22	51.55
05/20/2014	51.64	51.72	50.53	51.07
05/21/2014	51.24	51.629	50.58	50.93
05/22/2014	50.97	51.7	50.765	51.51
05/23/2014	51.68	52.06	51.15	52
05/27/2014	52.05	52.745	51.89	52.47
05/28/2014	52.58	52.65	51.56	51.72
05/29/2014	51.88	52.77	51.74	52.69
05/30/2014	52.79	52.79	52.07	52.37
06/02/2014	52.45	52.75	51.73	52.52
06/03/2014	52.5	53.18	52.25	53.15
06/04/2014	52.88	53.24	52.74	53.03
06/05/2014	52.95	53.74	52.83	53.72
06/06/2014	54	55.43	53.92	54.87
06/09/2014	54.66	54.87	54.17	54.51
06/10/2014	54.27	54.58	53.95	54.08
06/11/2014	53.8	54.11	53.54	54.09
06/12/2014	53.86	54.41	53.67	53.85
06/13/2014	54.12	54.45	53.77	54.25
06/16/2014	53.87	54.88	53.87	54.58
06/17/2014	54.15	55	54.15	54.63
06/18/2014	55	57.17	54.99	56.96
06/19/2014	56.78	57.17	55.67	56.31
06/20/2014	56.37	56.37	55.86	56.19
06/23/2014	56.12	56.43	55.84	56.17
06/24/2014	56.11	56.4899	55.71	55.8
06/25/2014	55.8	56	55.45	55.62
06/26/2014	55.88	56.26	55.44	56.25
06/27/2014	55.63	56.43	55.63	56.4
06/30/2014	56.2	56.69	55.82	56.38
07/01/2014	56.07	57.3	55.97	57.13
07/02/2014	56.78	57.59	56.76	56.83
07/03/2014	57.03	57.28	56.84	56.88
07/07/2014	56.76	56.8	55.84	55.93
07/08/2014	56.05	56.2	54.54	55.64
07/09/2014	55.89	55.98	55.25	55.63
07/10/2014	55.37	55.99	54.78	55.435
07/11/2014	55.55	55.71	55	55.57
07/14/2014	55.81	56.17	55.7	56.04
07/15/2014	55.96	56.11	55.17	55.48
07/16/2014	55.72	55.79	55.24	55.42
07/17/2014	55.42	55.98	55.17	55.42
07/18/2014	55.78	57.39	55.47	57.3599
07/21/2014	56.91	57.2	55.95	56.2
07/22/2014	56.34	56.93	56.34	56.39
07/23/2014	56.77	56.87	55.85	55.88
07/24/2014	56.12	56.47	55.87	56
07/25/2014	55.82	55.955	55.14	55.23
07/28/2014	55.26	55.52	54.51	55.19
07/29/2014	55.32	55.84	55.23	55.47
07/30/2014	55.79	55.95	55.29	55.61
07/31/2014	54.98	55.19	53.17	53.35
08/01/2014	53.36	53.82	52.481	53.34
08/04/2014	53.37	54.31	53.3	54.15
08/05/2014	53.79	54.68	53.73	54.15
08/06/2014	53.87	54.9	53.4	54.23
08/07/2014	54.58	54.81	53.44	53.63
08/08/2014	53.67	54.235	53.48	53.91
08/11/2014	54.17	54.39	53.81	54.34
08/12/2014	53.95	54.77	53.95	54.62
08/13/2014	54.64	55.82	54.64	55.79
08/14/2014	55.35	56.92	55.35	56.28
08/15/2014	58.44	58.53	51.88	52.66
08/18/2014	53.04	53.9	52.88	53.79
08/19/2014	53.95	54.03	53.55	53.75
08/20/2014	53.66	53.91	53.17	53.59
08/21/2014	53.68	53.93	53.5	53.78
08/22/2014	53.89	53.89	53.39	53.46
08/25/2014	53.7	53.83	53.2	53.54
08/26/2014	53.52	54.59	53.52	54.24
08/27/2014	54.34	54.5	53.73	53.78
08/28/2014	53.63	54.27	53.31	54
08/29/2014	54.28	54.39	53.445	53.64
09/02/2014	53.955	53.955	52.88	53.46
09/03/2014	53.8	54.41	53.46	54.36
09/04/2014	54.27	55.25	53.95	54.18
09/05/2014	54.09	54.37	53.83	54.18
09/08/2014	54.17	54.93	54.11	54.37
09/09/2014	54.2	54.38	53.53	53.64
09/10/2014	53.58	53.88	53.27	53.37
09/11/2014	53.19	54.145	52.81	54.13
09/12/2014	54.07	54.25	52.69	53.54
09/15/2014	52.99	53.91	52.99	53.73
09/16/2014	53.56	54.76	53.48	54.75
09/17/2014	54.32	55.21	54.05	54.89
09/18/2014	55.1	55.91	55	55.73
09/19/2014	55.85	55.98	54.845	55.61
09/22/2014	55.24	55.42	54.12	54.88
09/23/2014	54.7	55.15	54.7	54.95
09/24/2014	55.04	55.715	54.25	55.66
09/25/2014	55.57	55.6499	54.395	54.43
09/26/2014	54.4	54.66	53.8	54.28
09/29/2014	53.68	55.08	53.52	55.04
09/30/2014	55.11	55.37	54.19	55.1
10/01/2014	53.48	56	53	55.66
10/02/2014	56.78	58.75	56.415	57.74
10/03/2014	57.9	58.49	57.81	58.12
10/06/2014	58.38	58.68	58.12	58.18
10/07/2014	57.87	57.97	56.54	56.59
10/08/2014	56.54	57.18	55.59	57.08
10/09/2014	57.01	57.64	55.72	56.07
10/10/2014	55.96	56.34	53.57	53.72
10/13/2014	53.45	53.68	51.89	51.94
10/14/2014	52.53	52.53	49.58	50.13
10/15/2014	49.01	50.67	48.38	50.52
10/16/2014	49.34	50.24	49.28	49.89
10/17/2014	50.35	51.21	50.14	50.79
10/20/2014	50.74	51.84	50.15	51.82
10/21/2014	52.44	53.105	52.06	52.8
10/22/2014	52.84	53.11	52.08	52.25
10/23/2014	52.63	54.15	52.46	53.55
10/24/2014	53.8	54.49	53.53	54.45
10/27/2014	54.25	54.97	54.07	54.77
10/28/2014	54.97	56.1	54.85	56.1
10/29/2014	56.01	56.7	55.58	55.96
10/30/2014	55.87	57.477	55.81	57.37
10/31/2014	58.51	58.74	57.47	57.54
11/03/2014	57.77	58.37	57.37	57.77
11/04/2014	57.58	58.37	57.53	58.24
11/05/2014	58.46	58.7	57.74	58.32
11/06/2014	58.6	59.33	58.45	59.2
11/07/2014	59.29	59.54	58.55	59.42
11/10/2014	59.32	59.79	59.06	59.4
11/11/2014	59.67	59.67	58.83	58.99
11/12/2014	58.88	59.47	58.83	58.98
11/13/2014	59.35	59.66	58.91	59.31
11/14/2014	59.37	59.89	59.26	59.66
11/17/2014	59.52	59.88	58.79	58.99
11/18/2014	59.48	60.2	59.17	59.23
11/19/2014	59.42	59.44	58.84	59.1
11/20/2014	58.66	59.135	58.29	58.41
11/21/2014	61	63	60.65	61.95
11/24/2014	61.68	61.8	60.92	61.28
11/25/2014	61.47	62.05	60.8	61.03
11/26/2014	61.04	61.55	60.93	61.35
11/28/2014	61.76	62.49	61.4	62
12/01/2014	61.72	61.97	60.5	60.51
12/02/2014	60.5	61.13	60.22	60.74
12/03/2014	60.54	61.48	60.54	61.45
12/04/2014	61.14	61.53	60.83	61.09
12/05/2014	61.13	61.42	60.65	60.9
12/08/2014	60.27	61.08	59.92	60.1
12/09/2014	59.48	60.33	59.13	60.17
12/10/2014	59.68	60.14	58.81	58.91
12/11/2014	59.25	60.14	58.68	58.82
12/12/2014	58.7	59.6	58.45	58.88
12/15/2014	59.12	59.73	58.21	58.21
12/16/2014	57.07	57.85	56.47	56.63
12/17/2014	56.5	57.17	56.12	57.01
12/18/2014	57.92	59.47	57.38	59.46
12/19/2014	59.49	60.34	59.36	59.9
12/22/2014	60.02	60.66	59.7	60.19
12/23/2014	60.34	60.98	59.99	60.65
12/24/2014	60.77	61.34	60.53	60.99
12/26/2014	60.92	61.51	60.89	61.03
12/29/2014	60.83	60.98	60.324	60.755
12/30/2014	60.24	60.915	60.1775	60.51
12/31/2014	60.83	61.23	60.01	60.06

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2014 Historical Chart

Average

Low

High