ADSK: Autodesk, Inc. Historical Data

2016 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 61.6615

CLOSE 61.7252

Low

LOW 41.6

High

HIGH 83.08

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	60.01	60.54	59.24	60.31
01/05/2016	60.39	60.8	60.01	60.39
01/06/2016	59.46	59.8	58.95	59.54
01/07/2016	58.36	58.69	55.97	55.98
01/08/2016	56.17	56.46	54.6	55.06
01/11/2016	55.3	55.55	54.07	55.23
01/12/2016	55.51	56.5	54.55	54.79
01/13/2016	55.07	55.07	49.85	50.87
01/14/2016	51.04	52.86	50.15	52.65
01/15/2016	50.99	51.36	48.95	49.4
01/19/2016	49.4	49.89	47.08	47.59
01/20/2016	46.81	48.45	45.12	47.9
01/21/2016	47.98	48.55	46.94	47.87
01/22/2016	48.64	49.34	48.355	49.03
01/25/2016	48.81	49.19	47.86	47.97
01/26/2016	48.29	48.67	47.3935	48.42
01/27/2016	48.34	48.9	46.242	46.49
01/28/2016	46.95	47.4	45.035	45.27
01/29/2016	45.72	46.83	45.34	46.82
02/01/2016	46.65	47.98	46.04	47.65
02/02/2016	47	47.47	45.63	45.89
02/03/2016	49.9	50.9	47.47	49.56
02/04/2016	49.46	50.74	48.615	49.51
02/05/2016	48.98	49.24	45.82	46.17
02/08/2016	45.58	45.76	42.24	43.45
02/09/2016	42.45	44.55	41.6	42.64
02/10/2016	43.27	44.44	42.89	43.72
02/11/2016	42.8	43.69	41.85	43.26
02/12/2016	43.73	45.04	43.01	44.92
02/16/2016	44.98	45.92	44.22	44.89
02/17/2016	45.34	47.07	45.34	46.67
02/18/2016	46.79	48.2	46.77	47.75
02/19/2016	47.58	50.34	47.4	49.91
02/22/2016	49.9	50.766	49.47	50.35
02/23/2016	49.92	50.63	49.28	49.69
02/24/2016	49.25	49.65	48.218	49.18
02/25/2016	49.49	50.28	48.75	49.42
02/26/2016	50.93	51.88	49.25	51.19
02/29/2016	50.98	52.58	50.95	51.74
03/01/2016	52.4	54.365	52.12	54.31
03/02/2016	54.02	54.43	53.65	54.41
03/03/2016	54.09	54.82	53.5	54.79
03/04/2016	55.25	57.12	55.02	56.25
03/07/2016	55.87	58.3399	55.42	58.17
03/08/2016	57.67	57.945	56.03	56.86
03/09/2016	57.13	57.42	55.85	56.69
03/10/2016	57	57	54.57	55.95
03/11/2016	56.9	57.2	56.3	56.61
03/14/2016	56.21	56.95	55.98	56.7
03/15/2016	56.45	56.46	55.54	56.32
03/16/2016	56.22	57.5	55.94	56.97
03/17/2016	56.92	57.34	56.39	57.06
03/18/2016	57.69	58.61	57.3	57.81
03/21/2016	57.69	58.225	57.07	58.17
03/22/2016	57.8	58.6	57.0301	57.98
03/23/2016	57.9	58.37	57.16	57.29
03/24/2016	56.96	57.53	56.18	57.37
03/28/2016	57.31	57.6	56.35	57.11
03/29/2016	56.74	58.41	56.26	58.23
03/30/2016	58.52	59.34	57.79	57.9
03/31/2016	57.83	58.618	57.47	58.31
04/01/2016	56.57	57.84	55.34	57.77
04/04/2016	57.8	58.57	57.01	58.19
04/05/2016	57.62	57.96	56.99	57.11
04/06/2016	57.06	57.8	56.47	57.78
04/07/2016	57.36	57.51	56.32	56.39
04/08/2016	56.85	57.33	56.46	56.76
04/11/2016	57.07	57.885	56.77	56.87
04/12/2016	56.98	57.13	55.072	55.92
04/13/2016	56.26	57.835	55.98	57.71
04/14/2016	57.76	58.4	57.41	58.08
04/15/2016	58	58.52	57.44	58.42
04/18/2016	58.22	59.19	58.12	59.14
04/19/2016	59.18	59.44	58.68	59.13
04/20/2016	59.17	59.84	58.86	59.39
04/21/2016	59.44	60.49	59.42	60.07
04/22/2016	60.13	60.29	59.18	59.54
04/25/2016	59.36	60	59.31	59.99
04/26/2016	60	61.02	59.92	61.01
04/27/2016	61	62.42	60.84	61.4
04/28/2016	60.81	62.34	60.72	61.39
04/29/2016	60.93	61.24	59.14	59.82
05/02/2016	60	61.42	59.47	61.37
05/03/2016	60.87	61.2	59.7	60.34
05/04/2016	59.93	60.015	58.36	58.73
05/05/2016	59.07	59.39	58.34	58.46
05/06/2016	58.44	59.82	58.03	58.66
05/09/2016	58.67	59.34	58.49	58.79
05/10/2016	58.91	59.66	58.8911	59.57
05/11/2016	59.42	59.73	59.02	59.03
05/12/2016	59.26	59.58	57.23	58.06
05/13/2016	57.86	58.78	57.62	57.87
05/16/2016	57.94	59.36	57.78	59.08
05/17/2016	58.93	59.285	57.87	57.98
05/18/2016	57.84	58.35	57.31	57.76
05/19/2016	57.69	58.24	56.83	57.52
05/20/2016	57.3	57.98	55.35	56.19
05/23/2016	56.18	57.248	55.89	56.96
05/24/2016	57.25	58.55	57.17	58.46
05/25/2016	58.75	59.94	58.75	58.91
05/26/2016	58.87	59.12	57.895	58.11
05/27/2016	58.2	59.37	58.2	59.34
05/31/2016	59.6	59.67	57.74	58.27
06/01/2016	57.97	58.74	57.95	58.3
06/02/2016	58.23	58.77	57.75	58.76
06/03/2016	58.56	58.61	57.36	58.29
06/06/2016	58.42	58.83	58.14	58.67
06/07/2016	58.63	59	58.25	58.68
06/08/2016	58.64	58.825	58.21	58.53
06/09/2016	58.23	58.45	57.66	57.79
06/10/2016	57.12	57.44	56.1	56.18
06/13/2016	55.92	56.86	55.8	55.89
06/14/2016	55.76	55.94	55.29	55.71
06/15/2016	55.98	56.94	55.71	56.61
06/16/2016	56.16	56.87	55.71	56.77
06/17/2016	56.74	56.99	56.07	56.68
06/20/2016	57.47	58.2	57.28	57.56
06/21/2016	57.76	58.2	57.39	58.07
06/22/2016	57.72	58.29	57.33	57.38
06/23/2016	58.01	59.07	57.75	59.06
06/24/2016	56.01	56.67	53.85	54.04
06/27/2016	53.34	53.5388	49.82	50.54
06/28/2016	51.12	51.96	50.42	51.48
06/29/2016	51.82	53.68	51.55	53.22
06/30/2016	53.3	54.14	52.99	54.14
07/01/2016	54.12	55.22	53.6001	54.34
07/05/2016	53.92	53.98	52.32	52.8
07/06/2016	52.52	53.09	51.89	52.96
07/07/2016	53.13	53.6	52.9375	53.53
07/08/2016	53.9	55.28	53.73	55.14
07/11/2016	55.62	55.9599	55.44	55.49
07/12/2016	55.91	57.53	55.77	57.38
07/13/2016	57.57	58	56.84	56.87
07/14/2016	57.57	58.285	56.9	58.16
07/15/2016	58.4	58.44	57.44	57.98
07/18/2016	57.91	58.42	57.655	58.01
07/19/2016	57.87	58.15	57.34	57.52
07/20/2016	57.85	58.6299	57.38	58.27
07/21/2016	58.12	58.885	57.54	57.58
07/22/2016	57.83	58.91	57.46	58.78
07/25/2016	58.75	58.99	58.11	58.22
07/26/2016	58.18	58.93	58.06	58.75
07/27/2016	58.75	59.78	58.501	59.62
07/28/2016	59.49	60.25	59.12	59.45
07/29/2016	59.5	59.67	58.64	59.45
08/01/2016	59.33	59.93	59.01	59.74
08/02/2016	59.53	59.58	57.34	57.87
08/03/2016	57.78	58.4	56.7989	57.95
08/04/2016	58.09	58.87	57.96	58.25
08/05/2016	58.44	59.48	58.25	59.33
08/08/2016	59.46	59.88	59.26	59.37
08/09/2016	59.52	60.495	59.405	60.34
08/10/2016	60.31	60.389	59.81	60.3
08/11/2016	60.49	61.75	58.7809	61.71
08/12/2016	61.36	61.96	60.95	61.83
08/15/2016	61.9	63.21	61.4031	62.98
08/16/2016	62.91	63.2592	62.61	62.65
08/17/2016	62.59	62.846	61.99	62.79
08/18/2016	62.89	63.76	62.72	63.5
08/19/2016	63.34	63.84	62.6	63.74
08/22/2016	63.33	63.59	62.68	63.29
08/23/2016	63.62	64	63.32	63.46
08/24/2016	63.31	63.79	62.96	63.17
08/25/2016	63.21	63.92	63	63.7
08/26/2016	66	69.21	65.06	68.87
08/29/2016	68.5	68.89	67.86	68.32
08/30/2016	67.8	68.75	67.52	68.03
08/31/2016	67.85	68.05	67.01	67.4
09/01/2016	67.42	67.67	66.78	67.37
09/02/2016	67.93	68.48	67.6	68.01
09/06/2016	68.2	68.2	67.05	67.69
09/07/2016	67.58	68.76	67.57	68.6
09/08/2016	68.41	69.15	68.16	68.81
09/09/2016	68.17	68.652	66.84	66.84
09/12/2016	65.92	67.47	65.39	67.35
09/13/2016	66.31	66.9	65.36	65.78
09/14/2016	65.76	66.24	65.06	65.51
09/15/2016	65.7	67.4	65.5	67.39
09/16/2016	66.9	67.99	66.36	67.6
09/19/2016	67.95	69.2	67.65	68.13
09/20/2016	68.67	69.57	68.32	68.79
09/21/2016	68.91	71.78	68.91	71.69
09/22/2016	72.26	72.62	71.76	72.35
09/23/2016	72.19	72.42	71.53	71.67
09/26/2016	71.27	71.64	70.58	71.08
09/27/2016	70.97	71.93	70.83	71.9
09/28/2016	72.2	72.69	71.55	72.65
09/29/2016	72.59	72.8	71.41	71.59
09/30/2016	72.03	72.59	71.41	72.33
10/03/2016	71.15	72.26	70.85	71.18
10/04/2016	71.32	72.53	71	71.42
10/05/2016	71.57	73.24	71.57	73.21
10/06/2016	73.18	73.4	71.76	72.83
10/07/2016	72.8	72.8	71.472	72.01
10/10/2016	72	73.07	72	72.21
10/11/2016	72.31	72.77	69.86	70.17
10/12/2016	70.43	70.6	69.76	70.33
10/13/2016	69.66	69.704	68.4	69.29
10/14/2016	71.23	71.23	69.29	69.46
10/17/2016	69.33	69.859	68.77	68.85
10/18/2016	69.92	70.32	69.551	70.13
10/19/2016	70.13	70.94	69.86	70.78
10/20/2016	70.75	71.4	70.07	71.13
10/21/2016	70.85	71.3425	70	71.18
10/24/2016	71.73	72.75	71.2	72.22
10/25/2016	72.07	72.41	70.92	71.36
10/26/2016	71.23	72	70.6	70.66
10/27/2016	71.22	72.12	70.46	70.58
10/28/2016	70.71	72.44	70.59	71.86
10/31/2016	72.29	72.66	71.48	72.28
11/01/2016	72.4	72.4	69.38	70.1
11/02/2016	70.18	70.4	67.87	68.68
11/03/2016	68.91	69.21	67.52	67.61
11/04/2016	67.15	70.236	67.15	69.44
11/07/2016	70.81	72.12	70.32	72
11/08/2016	71.77	72.99	71.36	72.69
11/09/2016	69.54	73.93	69.51	72.63
11/10/2016	73.5	75.18	71.68	73.49
11/11/2016	73.2	74.04	72.88	73.81
11/14/2016	74.37	75.18	73.44	73.55
11/15/2016	73.86	75.75	73.7501	75.15
11/16/2016	74.92	78.42	74.7899	77.57
11/17/2016	77.54	78.58	77.08	78.46
11/18/2016	78.21	78.4	76.48	76.9
11/21/2016	77.4	77.65	75.435	75.52
11/22/2016	75.49	75.78	74.68	75.21
11/23/2016	75.04	75.45	74.005	75.15
11/25/2016	75.51	76.18	75.05	75.83
11/28/2016	75.52	76.31	74.93	75.18
11/29/2016	75.31	75.98	75.03	75.26
11/30/2016	72.71	74.72	70.55	72.61
12/01/2016	72.77	73.24	69	69.22
12/02/2016	69.02	70.87	68.06	70.57
12/05/2016	70.44	72.41	70.15	71.18
12/06/2016	71.27	77.87	70.73	76.32
12/07/2016	76.26	80.915	75.42	80.34
12/08/2016	80.58	82.77	80	81.74
12/09/2016	82.29	83.08	80.66	81.11
12/12/2016	81.07	81.76	77.58	78.37
12/13/2016	78.99	80.34	78.8	79.67
12/14/2016	79.69	79.92	76.15	76.83
12/15/2016	76.86	79.43	75.97	78.92
12/16/2016	79.03	79.23	76.34	76.48
12/19/2016	76.76	77.08	75.42	75.7
12/20/2016	76.16	76.535	74.88	76.01
12/21/2016	76.05	76.28	75.27	75.63
12/22/2016	75.33	75.63	74.34	74.58
12/23/2016	74.6	76.05	74.45	76
12/27/2016	76.06	76.5	75.4	75.98
12/28/2016	75.93	76.02	74.51	75.02
12/29/2016	74.87	75.44	74.5	74.98
12/30/2016	75.4	75.42	73.6	74.01

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2016 Historical Chart

Average

Low

High