ADSK: Autodesk, Inc. Historical Data

2015 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 56.0785

CLOSE 56.1232

Low

LOW 42.06

High

HIGH 65.78

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	60.06	60.49	58.95	59.53
01/05/2015	59.15	59.44	58.46	58.66
01/06/2015	58.89	59.22	57.31	57.5
01/07/2015	57.78	58.5199	57.1	57.38
01/08/2015	57.87	59.13	57.74	58.8
01/09/2015	58.78	59.17	57.6	58.27
01/12/2015	58.34	58.55	57.14	57.29
01/13/2015	57.68	58.99	56.86	57.34
01/14/2015	56.59	57.12	55.9	56.41
01/15/2015	56.38	56.62	55.57	55.71
01/16/2015	55.59	56.95	55.514	56.85
01/20/2015	57.27	57.44	56.33	57.1
01/21/2015	56.78	58.19	56.475	57.55
01/22/2015	57.89	58.63	56.9732	58.27
01/23/2015	58.32	58.85	58.01	58.19
01/26/2015	58.28	58.5101	57.43	58.23
01/27/2015	57.56	57.762	55.54	56.15
01/28/2015	56.34	56.694	54.49	54.59
01/29/2015	54.58	55.47	54.08	55.36
01/30/2015	54.78	55.32	53.89	54.005
02/02/2015	54.34	54.34	53.02	54.115
02/03/2015	54.5	55.01	53.92	54.92
02/04/2015	55.1	56.99	55.09	56.44
02/05/2015	56.45	56.57	55.86	56.23
02/06/2015	56.49	57.75	56.29	57.07
02/09/2015	56.83	57.76	56.82	57.34
02/10/2015	57.63	58.74	57.63	58.5
02/11/2015	58.35	58.84	58.14	58.31
02/12/2015	58.69	59.1	58.4301	59.07
02/13/2015	59.24	60.76	59.095	60.67
02/17/2015	60.58	61.14	60.3	61.13
02/18/2015	60.8	61.5	60.5	61.11
02/19/2015	61.15	61.9	61.08	61.46
02/20/2015	61.16	62.41	60.96	62.37
02/23/2015	62.42	62.42	61.38	61.95
02/24/2015	61.89	62.25	61.51	62.07
02/25/2015	62.15	62.57	61.82	62.01
02/26/2015	62.09	62.95	60.691	61.01
02/27/2015	63.05	65	62.59	64.24
03/02/2015	64.05	64.72	63.65	64
03/03/2015	63.47	63.96	62.67	62.7
03/04/2015	62.48	62.69	61.13	62.52
03/05/2015	62.5	63.15	61.99	62.95
03/06/2015	62.26	62.68	61.36	61.74
03/09/2015	61.65	62.24	61.51	61.76
03/10/2015	61.02	61.19	59.52	59.64
03/11/2015	59.88	60.67	59.7	59.88
03/12/2015	60.02	60.44	59.81	60.14
03/13/2015	59.88	60.57	59.41	60.48
03/16/2015	60.68	61.64	60.68	61.5
03/17/2015	61.2	61.619	61.17	61.43
03/18/2015	60.93	61.97	60.6303	61.63
03/19/2015	61.6	61.83	60.94	61
03/20/2015	61.45	61.49	60.87	60.98
03/23/2015	60.95	61.38	60.754	60.83
03/24/2015	60.68	61.44	60.43	61.07
03/25/2015	60.95	61.035	59.35	59.35
03/26/2015	58.7	59.38	58.46	58.72
03/27/2015	58.65	59.32	58.48	58.72
03/30/2015	58.86	59.37	58.72	59.3
03/31/2015	58.36	59.4	58.36	58.64
04/01/2015	57.68	59.06	57.21	58.74
04/02/2015	58.79	60.07	58.4883	59.82
04/06/2015	59.26	60.03	58.87	59.71
04/07/2015	59.81	61.14	59.4701	60.685
04/08/2015	60.89	61.96	60.78	61.825
04/09/2015	62.19	62.87	61.8	62.81
04/10/2015	62.49	63.09	62.04	62.74
04/13/2015	62.74	63	61.75	61.77
04/14/2015	61.95	62.33	61.42	62.01
04/15/2015	62.12	62.42	61.26	61.505
04/16/2015	61.18	61.76	60.86	61.66
04/17/2015	61.01	61.12	59.68	60.35
04/20/2015	60.82	61.33	60.62	61.04
04/21/2015	61.38	61.82	61.19	61.61
04/22/2015	61.87	62.2299	61.36	62.13
04/23/2015	61.87	63.21	61.84	62.75
04/24/2015	62.95	62.95	62.11	62.64
04/27/2015	62	62.17	60.35	60.6
04/28/2015	60.64	61.22	60.2	60.66
04/29/2015	60.37	60.97	59.05	59.54
04/30/2015	58.9	58.92	56.38	56.83
05/01/2015	57.11	57.68	56.75	57.585
05/04/2015	57.65	58.17	57.42	57.755
05/05/2015	57.38	57.67	56.54	56.74
05/06/2015	57.11	57.37	55.77	56.19
05/07/2015	56.14	56.69	55.92	56.35
05/08/2015	57.01	57.76	56.73	57.265
05/11/2015	57.23	57.97	57.14	57.45
05/12/2015	57.23	57.42	56.53	56.8
05/13/2015	56.94	58.72	56.8	58.69
05/14/2015	59.03	59.37	58.47	58.98
05/15/2015	59.23	59.42	58.67	58.8
05/18/2015	58.61	58.76	58.14	58.4
05/19/2015	58.56	58.65	57.37	57.52
05/20/2015	56.8	58.47	56.2	57.58
05/21/2015	57.39	57.73	56.9	57.51
05/22/2015	57.44	57.775	56.38	56.39
05/26/2015	56.23	56.23	54.51	55.085
05/27/2015	54.94	55.8129	54.81	55.49
05/28/2015	55.31	55.69	54.5	54.55
05/29/2015	54.44	54.75	54.14	54.15
06/01/2015	54.39	54.6968	53.75	54.39
06/02/2015	54.18	54.88	53.92	54.35
06/03/2015	54.68	55.33	54.4	54.94
06/04/2015	54.35	54.7599	53.65	53.73
06/05/2015	53.82	54.64	53.44	54.61
06/08/2015	54.61	54.77	54.2	54.24
06/09/2015	54.21	54.3	53.865	53.92
06/10/2015	54.24	55.02	54.01	54.97
06/11/2015	54.2	54.56	53.99	54.48
06/12/2015	54.29	54.4068	53.9101	54.06
06/15/2015	52.96	53.72	52.69	53.56
06/16/2015	53.23	53.77	53.17	53.435
06/17/2015	53.36	53.84	53.19	53.575
06/18/2015	53.73	54.31	53.51	54.165
06/19/2015	54.2	54.25	53.48	53.57
06/22/2015	53.9	54.77	53.86	54.55
06/23/2015	54.54	54.7	53.8501	54.09
06/24/2015	53.99	54.65	53.73	53.91
06/25/2015	53.99	54.09	53.26	53.3
06/26/2015	53.39	53.44	51.81	52.2
06/29/2015	51.43	51.62	50.35	50.41
06/30/2015	51.09	51.09	49.84	50.075
07/01/2015	50.59	50.73	50.1	50.385
07/02/2015	50.43	50.94	50.3	50.83
07/06/2015	50.41	51.1	50.2	50.95
07/07/2015	51.35	53.77	51.25	53.29
07/08/2015	52.72	53.07	52.233	52.475
07/09/2015	53.07	53.53	52.46	52.46
07/10/2015	52.99	53.01	51.66	52.51
07/13/2015	53	53.26	52.55	52.84
07/14/2015	52.79	53.56	52.685	53.3
07/15/2015	53.2	53.48	52.46	52.58
07/16/2015	53.1	53.24	52.49	52.5
07/17/2015	52.4	52.4	51.84	52.19
07/20/2015	52.19	52.41	51.81	51.85
07/21/2015	52.235	52.77	51.93	52.12
07/22/2015	52.68	52.68	51.8	52
07/23/2015	52	52.95	51.88	52.345
07/24/2015	52.32	52.61	51.52	51.78
07/27/2015	51.44	51.5	50.95	51.05
07/28/2015	50.83	51.06	49.88	50.89
07/29/2015	50.85	51.11	49.885	50.09
07/30/2015	50.04	50.68	49.5	50.6
07/31/2015	50.92	51.1	50.38	50.58
08/03/2015	52.99	53.33	51.75	53.3
08/04/2015	53.72	54.26	53.27	54.15
08/05/2015	53.99	54.73	53.87	54.11
08/06/2015	54.2	54.3	52.8	52.94
08/07/2015	52.78	53.09	52.19	53.03
08/10/2015	53.59	54.38	53.39	54.38
08/11/2015	54.04	54.56	53.62	54.06
08/12/2015	53.57	54.96	53.08	54.82
08/13/2015	54.24	55.06	54.03	54.61
08/14/2015	54.55	55	54.35	54.86
08/17/2015	54.79	55.41	54.334	55.4
08/18/2015	55.28	55.41	54.44	54.59
08/19/2015	54.47	54.72	53.72	54.32
08/20/2015	53.71	54.0972	53.1	53.1
08/21/2015	52.55	53.07	51.75	51.76
08/24/2015	48.94	50.65	46.77	49.39
08/25/2015	50.89	50.89	48.11	48.17
08/26/2015	49.51	49.565	48.2	49.13
08/27/2015	49.62	50.58	49.0911	50
08/28/2015	47.76	49	46.26	47.52
08/31/2015	47.33	47.33	46.4309	46.75
09/01/2015	45.72	46.54	45.34	45.49
09/02/2015	46.11	46.31	44.46	45.99
09/03/2015	46.19	46.3499	45.67	45.94
09/04/2015	45.2	45.94	45.115	45.37
09/08/2015	46.12	46.85	46.01	46.81
09/09/2015	47.21	47.45	46.03	46.16
09/10/2015	45.97	46.7199	45.82	46.23
09/11/2015	46.01	46.38	45.76	46.3
09/14/2015	45.39	46.35	45.38	46.15
09/15/2015	46.16	47.02	46.13	46.62
09/16/2015	46.57	46.99	46.5	46.9
09/17/2015	46.79	47.385	46.44	46.78
09/18/2015	46.17	47.3	46.06	46.48
09/21/2015	46.58	47.6	46.5	47.41
09/22/2015	46.89	47.45	46.34	46.93
09/23/2015	46.85	47.57	46.665	46.92
09/24/2015	46.59	47.29	46.22	47.05
09/25/2015	47.09	47.93	46.74	46.97
09/28/2015	47.05	47.2699	45.96	46.14
09/29/2015	46.13	46.37	45.01	45.24
09/30/2015	45.39	45.98	43.9	44.14
10/01/2015	43.68	44.35	42.78	43.14
10/02/2015	42.6	44.04	42.06	44
10/05/2015	44.3	44.57	43.99	44.29
10/06/2015	44.21	44.84	43.7743	44.8
10/07/2015	44.83	45.96	44.8	45.9
10/08/2015	45.88	47.405	45.87	47.31
10/09/2015	47.41	51.67	47.39	51.57
10/12/2015	51.38	51.77	50.78	51.55
10/13/2015	51.42	52.53	51.02	52.08
10/14/2015	52.1	52.15	51.24	51.37
10/15/2015	51.53	52.385	51.53	52.16
10/16/2015	52.37	52.54	51.57	52.04
10/19/2015	51.91	52.7431	51.66	52.44
10/20/2015	51.99	52.34	51.69	52
10/21/2015	52.34	52.39	51.08	51.13
10/22/2015	51.5	53.321	51.5	52.59
10/23/2015	52.8	52.8447	51.86	52.39
10/26/2015	53.24	53.67	52.94	53.61
10/27/2015	53.44	54.13	53.18	54.1
10/28/2015	54.24	55.82	53.95	55.5
10/29/2015	55.21	55.31	54.82	55.06
10/30/2015	53.07	55.6	53	55.19
11/02/2015	55.51	57.03	55.16	56.89
11/03/2015	56.9	58.56	56.63	57.93
11/04/2015	57.9	58.11	57.48	57.83
11/05/2015	61	63.72	60.14	63.49
11/06/2015	62.8	63.92	62.24	63.88
11/09/2015	62.54	63.63	62.39	63.51
11/10/2015	61.88	63.37	61.82	63.36
11/11/2015	63.51	63.64	62.095	62.12
11/12/2015	62	62.42	61.38	61.75
11/13/2015	61.6	61.71	60.18	60.45
11/16/2015	60.78	61.72	60.07	60.93
11/17/2015	61.17	62.4	60.87	61.25
11/18/2015	61.28	61.61	60.1	61.25
11/19/2015	61.47	62.65	61.04	62.39
11/20/2015	60.55	60.88	58.55	60.55
11/23/2015	60.42	63.27	60.42	62.71
11/24/2015	62.24	63.355	62.04	63.08
11/25/2015	63.17	63.3	62.72	62.92
11/27/2015	63.04	63.26	62.69	63.05
11/30/2015	63.02	63.89	62.78	63.47
12/01/2015	63.58	64.77	63.58	64.72
12/02/2015	64.53	64.99	64.17	64.55
12/03/2015	64.86	64.99	64.19	64.41
12/04/2015	64.66	65.78	64.26	65.29
12/07/2015	65.5	65.73	63.37	63.75
12/08/2015	63.25	64.27	62.64	63.96
12/09/2015	63.82	64.51	62.8	63.25
12/10/2015	63.23	63.92	63.03	63.24
12/11/2015	62.78	63.1	60.83	61.1
12/14/2015	60.87	61.2456	59.844	60.74
12/15/2015	61.21	62.27	60.82	61.09
12/16/2015	61.36	62.03	60.95	61.93
12/17/2015	61.94	62.0999	60.74	60.74
12/18/2015	60.45	60.9	59.48	59.52
12/21/2015	59.66	60.63	59.53	60.16
12/22/2015	60.64	61.235	59.84	60.985
12/23/2015	61.23	62.19	60.8401	62.04
12/24/2015	62.03	62.34	60.65	61.85
12/28/2015	61.68	61.963	61.2	61.86
12/29/2015	62.11	62.81	61.95	62.22
12/30/2015	62.26	63.16	61.93	62.25
12/31/2015	62.13	62.85	60.91	60.93

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2015 Historical Chart

Average

Low

High