ADSK: Autodesk, Inc. Historical Data

2018 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 132.1383

CLOSE 132.0647

Low

LOW 101.55

High

HIGH 159.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	105.34	107.16	104.3861	107.12
01/03/2018	107	109.78	106.99	109.38
01/04/2018	110.13	112.21	109.23	112.07
01/05/2018	113.07	113.35	110.41	110.84
01/08/2018	110.42	111.74	109.04	111.42
01/09/2018	111.57	112.31	110.65	112.11
01/10/2018	111.71	112.61	110.55	111.47
01/11/2018	111.67	113.96	111.47	113.26
01/12/2018	113.57	116.09	113.07	115.91
01/16/2018	116.24	117.08	111.72	111.98
01/17/2018	112.88	113.1	111.06	113
01/18/2018	112.28	114.15	112.05	112.55
01/19/2018	112.96	115.91	112.37	115.29
01/22/2018	115.25	118.45	114.025	117.43
01/23/2018	117.14	119.07	116.501	118.73
01/24/2018	118.91	119.24	116.64	116.9
01/25/2018	117.95	118.42	116.57	116.87
01/26/2018	117.55	118.85	117.12	117.78
01/29/2018	117.7	118.47	116.19	116.38
01/30/2018	115.46	116.35	113.77	115.02
01/31/2018	115.65	116.64	114.9	115.62
02/01/2018	114.72	117.7	114.08	115.57
02/02/2018	114.12	115.14	111.6	111.64
02/05/2018	110.6	116.15	109.18	109.18
02/06/2018	106.49	112.65	104.61	112.62
02/07/2018	111.77	113.56	110.51	110.54
02/08/2018	109.17	110.8	104.81	104.81
02/09/2018	105.81	107.92	101.55	105.94
02/12/2018	107.01	109.21	104.74	108.38
02/13/2018	106.5	110.195	106.2301	109.79
02/14/2018	108.36	110.34	107.41	109.92
02/15/2018	111.16	114.71	110.01	113.52
02/16/2018	113.58	114.53	112.1	112.95
02/20/2018	112.51	115.06	112	114.27
02/21/2018	114.18	115.72	112.32	112.37
02/22/2018	112.74	114.76	111.9	112.39
02/23/2018	113.67	115.04	112.38	115.03
02/26/2018	115.63	117.5	114.73	116.92
02/27/2018	117	117.57	115.14	116.12
02/28/2018	117.02	119.74	116.65	117.47
03/01/2018	117.95	118.98	114.01	114.74
03/02/2018	113.3	116.43	111.05	116.28
03/05/2018	115.18	119.3	115.05	118.87
03/06/2018	119.25	120.64	118.25	119.87
03/07/2018	133.01	137.9	130.06	137.7
03/08/2018	137.01	137.69	133.94	137.29
03/09/2018	138.44	140	137.35	139.36
03/12/2018	139.21	141.19	138.34	138.37
03/13/2018	139.74	141.26	135.07	136
03/14/2018	136.85	137.6111	135.05	136.19
03/15/2018	136.69	137.92	135.425	136.72
03/16/2018	136.33	139.01	135.44	135.75
03/19/2018	133.94	135.46	132.06	134.31
03/20/2018	134.5	136.29	133.89	134.6
03/21/2018	135.01	137.6	133.87	135.54
03/22/2018	133.82	135.93	131.15	131.41
03/23/2018	131.75	132.5	128	128.02
03/26/2018	131.05	134.59	130.06	134.22
03/27/2018	134.53	134.59	127.1901	128.31
03/28/2018	127.71	129.39	124.38	124.55
03/29/2018	125.2	128.31	123.87	125.58
04/02/2018	124.56	125.8	120.8	122.75
04/03/2018	124.18	126.44	122.21	124.84
04/04/2018	121.72	128.05	121.36	127.5
04/05/2018	128.68	129.14	126.98	128.02
04/06/2018	126.69	127.96	124.96	125.75
04/09/2018	126.72	129.135	126.39	127.57
04/10/2018	129.25	132.37	128.19	131.73
04/11/2018	130.5	132.66	130.07	130.94
04/12/2018	131.54	133.04	131.12	132.17
04/13/2018	133.55	133.55	127.98	129.17
04/16/2018	130.49	131.15	128.77	129.72
04/17/2018	131.21	133.64	130.94	132.58
04/18/2018	133.19	134.73	132.08	133.87
04/19/2018	133.49	134.03	131.485	132.33
04/20/2018	132.47	132.47	128.96	130.09
04/23/2018	130.64	132.04	128.29	129.18
04/24/2018	130.64	131.28	122.05	123.68
04/25/2018	123.72	124.65	120.905	123.97
04/26/2018	124.62	127.55	123.97	126.98
04/27/2018	127.16	127.83	125.775	126.64
04/30/2018	127.32	128.09	125.81	125.9
05/01/2018	125.3	127.37	125.29	127.06
05/02/2018	126.82	127.21	124.99	125.26
05/03/2018	124.76	128.35	123.875	127.6
05/04/2018	126.49	130.68	125.59	129.46
05/07/2018	129.76	132.12	129.63	131.57
05/08/2018	131.57	133.16	130.71	132.76
05/09/2018	133.07	136.37	133.07	135.32
05/10/2018	135.96	137.67	134.9	136.47
05/11/2018	136.56	136.94	135.33	136.21
05/14/2018	136.99	138.38	133.3303	134.11
05/15/2018	133.16	137.45	131.59	136.16
05/16/2018	136.47	136.73	134.89	135.93
05/17/2018	135.41	136.83	134.58	136.52
05/18/2018	136.62	139.665	136.25	138.85
05/21/2018	139.61	139.94	136.925	137.67
05/22/2018	138.51	139.17	136.46	136.71
05/23/2018	135.31	139.5	135.02	139.31
05/24/2018	139.06	139.628	136.12	138.92
05/25/2018	132.71	139.6925	131.147	132.75
05/29/2018	131.65	132.24	128.14	129.62
05/30/2018	130.66	132.04	128.77	129.37
05/31/2018	129.51	131.2	128.99	129.1
06/01/2018	130.3	133.65	129.95	133.52
06/04/2018	133.45	135.67	131.99	135.57
06/05/2018	135.65	138.13	134.47	136.8
06/06/2018	137.21	138	135.76	137.93
06/07/2018	137.69	137.93	132.38	134.14
06/08/2018	133.72	135.35	132.97	135.13
06/11/2018	135.01	136.21	134.71	135.97
06/12/2018	136.53	137.91	136.38	137.36
06/13/2018	137.89	139.25	136.43	137.16
06/14/2018	138.14	139.44	137.76	138.41
06/15/2018	138.28	138.37	135.58	137.99
06/18/2018	136.36	142.48	136.15	141.26
06/19/2018	139	141.28	138.1	141.04
06/20/2018	141.1	142.936	140.66	140.94
06/21/2018	141.05	141.959	137.36	137.74
06/22/2018	137.69	137.955	133.37	136.51
06/25/2018	134.88	135.065	128.166	129.75
06/26/2018	129.74	131.75	128.76	130.17
06/27/2018	130.74	131.974	126.59	127.62
06/28/2018	127.95	130.865	127.2	130.24
06/29/2018	130.53	132.92	130.53	131.09
07/02/2018	130.02	131.96	129.01	131.9
07/03/2018	131.65	133.2	131.28	131.6
07/05/2018	133.01	133.81	131.31	132.8
07/06/2018	133.26	135.49	132.66	135.11
07/09/2018	135.13	136.52	133.36	134.97
07/10/2018	134.9	136.8	133.89	134.37
07/11/2018	133.51	134.03	131.65	132.22
07/12/2018	133	137.88	132.5803	137.46
07/13/2018	136.99	137.44	134.87	137.21
07/16/2018	136.62	137.315	135.76	136.24
07/17/2018	134.88	137.39	134.44	136.56
07/18/2018	136.55	137.96	135.84	137.43
07/19/2018	136.64	136.99	134.33	134.5
07/20/2018	135.16	135.52	134.13	134.32
07/23/2018	134	134.69	132.06	134.5
07/24/2018	135.31	135.97	131.5	132.31
07/25/2018	132.31	135.92	131.64	135.85
07/26/2018	135.55	137.46	133.57	136.14
07/27/2018	136.44	136.85	130	131.16
07/30/2018	131.17	131.64	124.69	127
07/31/2018	127.41	130.45	126.58	128.44
08/01/2018	127.99	129.77	126.73	127.18
08/02/2018	125.93	131.32	125.885	131.16
08/03/2018	131.33	132.47	129.96	132.05
08/06/2018	131.93	134.61	131.32	134.35
08/07/2018	134.44	136.33	134.38	135.19
08/08/2018	134.83	135.26	133.47	134.14
08/09/2018	134.59	137	133.89	135.11
08/10/2018	134.27	136.21	133.71	134.85
08/13/2018	135.24	136.56	133.26	133.39
08/14/2018	134.05	135.26	133.07	134
08/15/2018	133.01	133.63	129.34	131.05
08/16/2018	132.1	133.89	131.1	133.73
08/17/2018	133.13	133.53	129.87	132.35
08/20/2018	132.35	134.29	131.63	133.72
08/21/2018	134.18	136.96	133.69	135.52
08/22/2018	134.84	137.55	134.84	136.94
08/23/2018	136.97	138.7	135.65	136.31
08/24/2018	152.39	157.78	150.62	157.2
08/27/2018	158.06	159.94	153.91	154.63
08/28/2018	154.87	157.83	154.67	156.81
08/29/2018	156.75	157.63	155.32	155.67
08/30/2018	155.63	155.93	153.58	153.86
08/31/2018	153.56	154.74	153.27	154.35
09/04/2018	154.17	154.48	152.29	153.59
09/05/2018	153.87	154.31	148.45	149.33
09/06/2018	149.34	150.26	147.33	148.8
09/07/2018	147.64	150.85	146.7101	149.17
09/10/2018	149.96	151.22	148.54	150.75
09/11/2018	150.29	151.73	150.07	150.87
09/12/2018	150.82	150.95	147.605	150.78
09/13/2018	151.6	154.06	151.112	151.38
09/14/2018	151.33	153.21	150.54	151.35
09/17/2018	150.23	152	146.29	146.72
09/18/2018	146.81	150.54	146.14	148.79
09/19/2018	148.32	148.98	145.9	148.4
09/20/2018	149.77	153.94	148.9696	153.23
09/21/2018	153.86	154.59	151.63	152.4
09/24/2018	150.65	153.7	149.33	152.83
09/25/2018	153.11	155.56	152.98	155.4
09/26/2018	155.99	157.11	154.31	154.82
09/27/2018	155.36	156.51	154.87	156
09/28/2018	155.05	156.6683	154.83	156.11
10/01/2018	155.65	156.64	154.845	155.5
10/02/2018	155.73	156.26	153.1336	153.92
10/03/2018	154.26	155.83	153.4398	154.87
10/04/2018	153.67	154.79	149.76	152.1
10/05/2018	152	153.375	150.43	152
10/08/2018	151.14	152.3307	145.12	146.21
10/09/2018	146.52	148.13	142.7	142.86
10/10/2018	141.66	141.99	133.34	133.5
10/11/2018	132.6	134.42	129	130.89
10/12/2018	135.68	140.25	135.25	138.18
10/15/2018	138.47	139.32	132.7987	134.6
10/16/2018	137.3	141.8	136.62	141.42
10/17/2018	141.18	142.1	138.7	141.77
10/18/2018	140.76	141.45	135.76	137.29
10/19/2018	137.98	140.43	133.1001	133.18
10/22/2018	133.93	137.31	131.45	135.64
10/23/2018	132.65	136.09	130.11	134.12
10/24/2018	133.31	134.04	124.68	124.92
10/25/2018	127.19	131	126.175	130.01
10/26/2018	125.54	128.96	123.93	124.71
10/29/2018	128.78	129.1596	119.93	124.13
10/30/2018	123.87	126.88	122.96	125.96
10/31/2018	128.28	132.5	127.67	129.25
11/01/2018	130	135.66	127.34	135.23
11/02/2018	135.51	137.29	132.71	134.13
11/05/2018	134.7	134.88	131.55	133.5
11/06/2018	133.12	135.7	132.01	133.7
11/07/2018	135.26	139.42	135.26	138.92
11/08/2018	138.78	140.71	137.89	140.61
11/09/2018	139.28	139.29	133.78	135.55
11/12/2018	134.18	134.49	128.85	130.11
11/13/2018	131.11	134.165	129.72	130.92
11/14/2018	133	133.99	128.23	129.43
11/15/2018	128.63	134.6999	127.94	134.29
11/16/2018	134.8	135.96	132.53	134.04
11/19/2018	134.21	134.96	125.05	125.74
11/20/2018	123.17	125.9	120.1	123.05
11/21/2018	136	139.4	132.23	135.04
11/23/2018	132.89	134.735	131.7	132.69
11/26/2018	134.98	139.0996	134.16	138.8
11/27/2018	137.34	143	136.63	140.16
11/28/2018	141.34	145.205	140.31	143.16
11/29/2018	141.95	147.44	141.95	145.55
11/30/2018	145.92	146.5	142.19	144.5
12/03/2018	148.03	150.41	146.525	148.02
12/04/2018	146.64	148.85	139.38	139.84
12/06/2018	136.36	140.14	133.3	140.14
12/07/2018	138.71	139.87	131.6201	132.57
12/10/2018	132.43	135.63	130.5	135.02
12/11/2018	138.28	138.9799	133.24	133.87
12/12/2018	137.5	140.42	136.22	137.79
12/13/2018	136.46	138.945	133.655	135.57
12/14/2018	133.6	135.83	130.99	131.5
12/17/2018	130.99	131.945	126.51	127.27
12/18/2018	128.36	131.54	128.29	130.58
12/19/2018	130.44	134.82	127	128.13
12/20/2018	127.64	129.44	121.04	124.93
12/21/2018	125.84	126.7	120.11	120.3
12/24/2018	118.72	122.14	117.72	118.32
12/26/2018	119.54	125.93	118.195	125.93
12/27/2018	122.66	127.49	121.26	127.41
12/28/2018	128.71	130.11	125.07	127.23
12/31/2018	129.19	129.497	127.175	128.61

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2018 Historical Chart

Average

Low

High