ADSK: Autodesk, Inc. Historical Data

2017 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 102.3777

CLOSE 102.4606

Low

LOW 74.5

High

HIGH 131.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	74.61	77.1	74.5	76.18
01/04/2017	76.19	77.96	76.09	77.52
01/05/2017	77.08	77.63	76.33	76.93
01/06/2017	77.28	79.81	76.89	79.3
01/09/2017	78.95	79.74	78.26	79.59
01/10/2017	79.29	80.37	78.56	79.98
01/11/2017	79.97	81.03	79.17	80.87
01/12/2017	80.72	80.8559	79.24	80.65
01/13/2017	80.72	81.41	80.44	81.32
01/17/2017	80.97	81.23	78.29	78.62
01/18/2017	79.1	80.06	78.69	79.71
01/19/2017	80.26	80.78	79.65	79.98
01/20/2017	80.7	81.89	80.24	81.67
01/23/2017	81.39	81.91	80.91	81.54
01/24/2017	81.6	82.63	81.53	82
01/25/2017	82.87	83.96	82.43	82.65
01/26/2017	82.77	82.935	81.48	81.64
01/27/2017	81.98	81.98	80.89	81.76
01/30/2017	81.57	81.67	79.15	81.16
01/31/2017	80.88	81.35	79.8	81.34
02/01/2017	81.09	81.96	80.38	81.28
02/02/2017	80.82	82.87	80.04	82.76
02/03/2017	83.57	84.965	83.14	84.41
02/06/2017	84.45	84.55	82.33	82.82
02/07/2017	82.29	85.11	81.8	84.5
02/08/2017	84.44	84.89	82.58	82.93
02/09/2017	83.28	84.911	83.17	83.88
02/10/2017	83.97	84.46	82.38	83.23
02/13/2017	83.65	84.72	82.94	84.28
02/14/2017	84.25	84.59	82.81	84.54
02/15/2017	84.28	84.935	83.54	84.36
02/16/2017	84.69	85.46	83.83	85.14
02/17/2017	84.72	86.49	83.75	86.4
02/21/2017	87	87.52	86.76	87.15
02/22/2017	86.8	87.14	86.17	86.38
02/23/2017	86.69	87.37	85.92	87.1
02/24/2017	86.56	87.69	85.69	87.55
02/27/2017	87.47	87.9462	86.58	87.74
02/28/2017	87.82	87.9	85.99	86.3
03/01/2017	87.38	89.18	86.46	88.93
03/02/2017	88.73	88.73	87.05	87.32
03/03/2017	87	88.35	84.98	85.32
03/06/2017	84.3	84.46	82.58	82.94
03/07/2017	82.39	83.44	81.75	82.07
03/08/2017	82.53	83.85	81.82	83.46
03/09/2017	83.22	84.29	82.58	84.24
03/10/2017	84.8	86.18	84.66	86.12
03/13/2017	85.42	87.32	85.31	86.69
03/14/2017	86.6	86.6	85.465	85.91
03/15/2017	86.6	88.69	85.92	88.4
03/16/2017	88.6	89.15	85.97	86.73
03/17/2017	87.13	87.72	86.05	86.22
03/20/2017	86.29	86.48	85.59	86.32
03/21/2017	86.5	86.635	83.53	83.64
03/22/2017	83.9	84.72	83.07	84.6
03/23/2017	84.61	86.07	84.24	85.69
03/24/2017	86	87.39	85.59	86.48
03/27/2017	85.41	86.06	83.81	85.44
03/28/2017	85.43	86.1	85.16	85.47
03/29/2017	85.31	86.47	84.9751	86.4
03/30/2017	86.14	87.25	85.775	86.32
03/31/2017	86.02	86.9	85.37	86.47
04/03/2017	85.24	87.12	84.66	85.39
04/04/2017	85.16	85.97	84.58	84.95
04/05/2017	85.27	85.79	83.24	83.54
04/06/2017	83.49	84.76	82.7	84.07
04/07/2017	84.07	84.95	83.55	84.79
04/10/2017	84.91	85.88	84.62	85.66
04/11/2017	85.35	86.08	84.48	85.99
04/12/2017	85.87	86.65	84.99	85.62
04/13/2017	85.2	86.18	84.1	84.91
04/17/2017	85.37	86.25	85.29	85.99
04/18/2017	85.39	86.53	85.08	86.41
04/19/2017	86.79	88.59	86.6	87.93
04/20/2017	88.3	88.82	87.16	88.41
04/21/2017	88.63	88.88	88.1	88.58
04/24/2017	89.7	90.94	89.64	90.14
04/25/2017	90.8	90.8	89.81	90.32
04/26/2017	90.31	90.54	89.44	90.23
04/27/2017	90.66	90.77	90.04	90.63
04/28/2017	90.77	90.77	89.2	90.07
05/01/2017	91.75	92.7075	91.17	91.98
05/02/2017	92.22	93.48	91.288	93.45
05/03/2017	93.42	93.94	92.85	93.35
05/04/2017	93.41	93.99	92.93	93.25
05/05/2017	92.32	93.47	92.18	93.24
05/08/2017	93.37	93.66	93.08	93.39
05/09/2017	94.41	95.3	93.99	94.74
05/10/2017	94.75	96.295	94.54	95.87
05/11/2017	95.5	95.9	93.87	95.41
05/12/2017	95.27	95.68	94.76	95.39
05/15/2017	95.73	97.195	95.69	96.63
05/16/2017	97.24	98.05	96.55	98.03
05/17/2017	96.87	97.92	93.87	93.97
05/18/2017	94.04	96.25	93.07	95.83
05/19/2017	108	112.18	106.87	109.91
05/22/2017	109.8	114.02	109.76	113.36
05/23/2017	113.25	114.25	112.43	112.97
05/24/2017	113.86	114.06	111.85	112.48
05/25/2017	112.97	114.68	112.97	113.89
05/26/2017	114.24	114.42	112.87	113.03
05/30/2017	112.8	113.66	112.26	113.16
05/31/2017	113.4	113.92	111.5	111.77
06/01/2017	111.72	113.12	110.94	113.03
06/02/2017	113.78	113.88	111.76	112.91
06/05/2017	112.74	113.14	110.23	110.88
06/06/2017	110.4	112.27	110.19	111.45
06/07/2017	111.38	112.08	110.6	111.17
06/08/2017	111.51	111.95	110.2	111.12
06/09/2017	111.16	111.6999	103.62	105.95
06/12/2017	104.21	108.62	100.7	107.44
06/13/2017	107.6	108.24	105.17	107.55
06/14/2017	108.52	108.65	105.0232	106.2
06/15/2017	104.77	106.04	103.48	105.58
06/16/2017	105.5	105.92	103.63	104.88
06/19/2017	105.6	106.7	105.16	106.16
06/20/2017	106.01	107.11	104.3	104.93
06/21/2017	105.88	106.56	104.82	105.69
06/22/2017	105.72	107.26	104.55	106.78
06/23/2017	106.4	108.76	105.3	107.75
06/26/2017	107.76	109.07	105.31	106.12
06/27/2017	105.58	106.45	102.5	102.92
06/28/2017	103.69	104.86	101.54	104.28
06/29/2017	103.57	103.8105	100	101.39
06/30/2017	102.32	102.37	100.75	100.82
07/03/2017	101.32	101.82	99.32	99.36
07/05/2017	99.37	103.04	99.22	102.6
07/06/2017	101.59	103.11	100.794	102.05
07/07/2017	102.29	104.28	102.29	103.32
07/10/2017	103.33	104.185	102.38	103.74
07/11/2017	103.47	104.73	102.98	104.3
07/12/2017	105.61	107.08	104.76	106.68
07/13/2017	107.49	108.5	106.38	107.07
07/14/2017	107.46	108.91	107.01	108.74
07/17/2017	108.9	109	106.56	106.94
07/18/2017	106.67	107.85	106.23	107.7
07/19/2017	108.5	110.5	108.47	110.25
07/20/2017	109.72	110.5	108.88	109.91
07/21/2017	109.41	110.54	109.08	109.75
07/24/2017	109.59	110.89	109.335	110.81
07/25/2017	110.91	112.4	110.2	112.26
07/26/2017	112.5	114.1	112.41	114.08
07/27/2017	114.97	115.25	109.32	111.52
07/28/2017	110.6	112.2754	110.3326	111.5
07/31/2017	111.65	112.315	109.78	110.79
08/01/2017	111.27	112.59	111.1	111.38
08/02/2017	111.08	111.38	107.28	109.13
08/03/2017	107.95	108.5	105.6	107.88
08/04/2017	108.35	109.04	107.56	108.39
08/07/2017	108.67	111	108.4	109.82
08/08/2017	109.38	110.27	108	108.35
08/09/2017	107.69	107.96	106.54	107.45
08/10/2017	106.56	107.54	104.77	104.98
08/11/2017	105.75	108.7577	105.1	108.01
08/14/2017	109.2	110	108.01	108.9
08/15/2017	109.02	110.1	108.12	109.8
08/16/2017	110.36	110.93	109.36	110.49
08/17/2017	110.07	110.82	107.73	107.89
08/18/2017	107.86	110.1	107.19	108.56
08/21/2017	108.37	110.3	108.37	109.75
08/22/2017	110.31	112.235	109.77	111.01
08/23/2017	110.91	111.34	110.05	110.65
08/24/2017	110.58	111.25	109.04	110.61
08/25/2017	115	119.73	113.54	114.97
08/28/2017	115.06	115.14	110.01	111.48
08/29/2017	109.65	111.895	109.25	111.27
08/30/2017	111.27	113.67	110.61	113.29
08/31/2017	113.63	114.7	112.815	114.46
09/01/2017	114.63	115.62	113.65	113.71
09/05/2017	113.46	114.81	112.52	113.77
09/06/2017	114.4	114.78	112.65	113.79
09/07/2017	114.14	114.465	113.19	114.05
09/08/2017	114.17	115.72	114.1	114.44
09/11/2017	112.98	117.125	112.22	116.48
09/12/2017	116.35	116.99	114.98	116.16
09/13/2017	116.04	116.5	115.25	116.18
09/14/2017	115.62	116.14	114.5	115.47
09/15/2017	115.62	115.62	113.88	114.13
09/18/2017	113.74	114.66	112.87	113.84
09/19/2017	113.77	114.06	112.97	113.08
09/20/2017	113.07	113.339	111.35	112.73
09/21/2017	112.82	113	111.37	112.29
09/22/2017	111.68	112.82	111.64	111.78
09/25/2017	111.67	111.83	108.65	109.82
09/26/2017	110.59	111.38	108.83	110.61
09/27/2017	110.21	113.47	110.21	111.96
09/28/2017	111.4	111.96	110.52	111.45
09/29/2017	111.25	112.76	111	112.26
10/02/2017	110.6915	113.76	110.68	112.47
10/03/2017	112.39	113.73	111.67	113.63
10/04/2017	113.79	114.07	112.35	114.05
10/05/2017	114.5	116.83	113.9	116.54
10/06/2017	116.18	117.61	115.81	116.96
10/09/2017	116.8	117.52	116.64	117.14
10/10/2017	117.22	117.53	116.32	117.05
10/11/2017	117.02	118.66	116.93	118.57
10/12/2017	118.55	119.84	118.51	118.99
10/13/2017	119.77	119.77	118.4498	119.63
10/16/2017	119.69	119.97	118.67	119.2
10/17/2017	119.35	119.7599	118.06	118.72
10/18/2017	118.5	118.86	117.7834	118.54
10/19/2017	119	119.32	117.57	119.29
10/20/2017	119.98	121.88	119.7	120.81
10/23/2017	120.99	121.72	118.73	118.99
10/24/2017	118.96	119.61	117.9	119.29
10/25/2017	119	120.25	118.05	119.94
10/26/2017	120.21	121.95	119.46	121.35
10/27/2017	121.61	123.97	121.4	123.58
10/30/2017	123.04	124.28	121.9	123.91
10/31/2017	124.28	125.01	123.42	124.96
11/01/2017	125.63	126.44	123.4	124.78
11/02/2017	125.5	125.65	123.51	124.72
11/03/2017	124.5	125.5	124.1101	124.85
11/06/2017	125	125.09	123.19	123.82
11/07/2017	124.26	124.54	122.61	123.4
11/08/2017	123.49	124.21	123.17	123.84
11/09/2017	122.9	123.09	120.01	122.4
11/10/2017	121.95	123.32	121.67	123.11
11/13/2017	124.34	125.02	122.685	124.64
11/14/2017	124.4	124.82	123.16	123.87
11/15/2017	123.87	125.01	122.44	124.02
11/16/2017	124.79	127	124.64	127
11/17/2017	127.49	127.92	125.87	127.49
11/20/2017	127.51	128.28	126.11	126.28
11/21/2017	127.13	128.17	126.97	127.71
11/22/2017	128.01	128.685	126.835	127.77
11/24/2017	127.74	129.54	127.65	129.5
11/27/2017	130.19	130.92	129.26	130.24
11/28/2017	130.76	131.1	127.49	129.95
11/29/2017	114.03	114.46	106.2	109.34
11/30/2017	109.64	111.579	106.54	109.7
12/01/2017	108.81	110.12	106.29	107.06
12/04/2017	108	108.69	105.16	107.95
12/05/2017	107.91	109.49	106.55	106.59
12/06/2017	105.73	107.83	105.73	106.92
12/07/2017	106.2	110.18	106	109.61
12/08/2017	109.6	110.17	106.69	107.16
12/11/2017	106.87	107.95	106.15	106.83
12/12/2017	106.32	107.98	105.58	106.33
12/13/2017	107.03	107.89	105.51	106.02
12/14/2017	105.95	107.12	105.95	106.25
12/15/2017	106.55	108.93	106.47	108.4
12/18/2017	108.66	109.43	107.28	107.48
12/19/2017	107.24	107.84	105.37	105.39
12/20/2017	106.02	106.02	104.19	105.03
12/21/2017	105.58	105.6699	103.65	104.43
12/22/2017	104.85	104.85	103.78	103.89
12/26/2017	103.45	104.15	103.19	103.8
12/27/2017	103.97	105.199	103.48	104.58
12/28/2017	104.66	105.22	104.2	105.07
12/29/2017	105.04	105.65	104.5301	104.83

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2017 Historical Chart

Average

Low

High