Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 345.81 | 346.12 | 345.81 | 346.12 | 69.224 | 30 |
| 2024-08-20 | 342.38 | 342.38 | 342.38 | 342.38 | 68.476 | 220 |
| 2024-08-19 | 337.60 | 339.66 | 337.60 | 339.66 | 67.932 | 455 |
| 2024-08-16 | 337.62 | 337.62 | 337.62 | 337.62 | 67.524 | 195 |
| 2024-08-15 | 341.70 | 343.40 | 341.70 | 343.40 | 68.680 | 455 |
| 2024-08-14 | 336.93 | 336.93 | 336.93 | 336.93 | 67.386 | 100 |
| 2024-08-13 | 330.00 | 335.28 | 330.00 | 335.28 | 67.056 | 225 |
| 2024-08-12 | 328.68 | 328.68 | 328.68 | 328.68 | 65.736 | 120 |
| 2024-08-09 | 332.31 | 332.31 | 332.31 | 332.31 | 66.462 | 105 |
| 2024-08-08 | 331.65 | 332.97 | 331.65 | 332.97 | 66.594 | 3,790 |
| 2024-08-07 | 333.44 | 333.44 | 327.69 | 327.69 | 65.538 | 400 |
| 2024-08-06 | 327.36 | 333.44 | 327.36 | 333.44 | 66.688 | 245 |
| 2024-08-05 | 322.74 | 322.74 | 322.43 | 322.43 | 64.486 | 1,080 |
| 2024-08-02 | 346.50 | 346.50 | 346.50 | 346.50 | 69.300 | 0 |
| 2024-08-01 | 346.50 | 346.50 | 346.50 | 346.50 | 69.300 | 10 |
| 2024-07-31 | 351.22 | 351.22 | 351.22 | 351.22 | 70.244 | 5 |
| 2024-07-30 | 343.06 | 343.06 | 343.06 | 343.06 | 68.612 | 5 |
| 2024-07-29 | 341.02 | 341.02 | 341.02 | 341.02 | 68.204 | 280 |
| 2024-07-26 | 341.02 | 341.02 | 341.02 | 341.02 | 68.204 | 530 |
| 2024-07-25 | 343.15 | 343.15 | 343.15 | 343.15 | 68.630 | 145 |
| 2024-07-24 | 338.64 | 338.64 | 338.64 | 338.64 | 67.728 | 40 |
| 2024-07-23 | 344.76 | 344.76 | 343.40 | 343.40 | 68.680 | 15 |
| 2024-07-22 | 339.30 | 340.68 | 339.30 | 340.68 | 68.136 | 60 |
| 2024-07-19 | 336.26 | 340.34 | 336.26 | 340.34 | 68.068 | 205 |
| 2024-07-18 | 344.08 | 344.08 | 336.26 | 336.26 | 67.252 | 660 |
| 2024-07-17 | 344.76 | 345.10 | 344.76 | 345.10 | 69.020 | 150 |
| 2024-07-16 | 346.46 | 346.46 | 346.46 | 346.46 | 69.292 | 50 |
| 2024-07-15 | 346.50 | 346.50 | 345.10 | 345.10 | 69.020 | 135 |
| 2024-07-12 | 344.08 | 344.08 | 344.08 | 344.08 | 68.816 | 235 |
| 2024-07-11 | 338.91 | 340.23 | 338.90 | 340.23 | 68.046 | 1,610 |
| 2024-07-10 | 329.92 | 333.00 | 327.00 | 333.00 | 66.600 | 550 |
| 2024-07-09 | 330.82 | 331.16 | 329.12 | 330.14 | 66.028 | 260 |
| 2024-07-08 | 338.98 | 340.34 | 338.98 | 340.34 | 68.068 | 235 |
| 2024-07-05 | 341.45 | 341.45 | 338.64 | 338.64 | 67.728 | 435 |
| 2024-07-04 | 344.99 | 344.99 | 344.99 | 344.99 | 68.998 | 5 |
| 2024-07-03 | 343.70 | 345.80 | 340.90 | 340.90 | 68.180 | 150 |
| 2024-07-02 | 352.10 | 354.20 | 352.10 | 354.20 | 70.840 | 455 |
| 2024-07-01 | 344.05 | 345.10 | 344.05 | 345.10 | 69.020 | 520 |
| 2024-06-28 | 342.65 | 345.10 | 341.02 | 345.10 | 69.020 | 125 |
| 2024-06-27 | 335.24 | 336.56 | 335.24 | 336.56 | 67.312 | 45 |
| 2024-06-26 | 334.62 | 334.62 | 334.62 | 334.62 | 66.924 | 70 |
| 2024-06-25 | 327.04 | 328.96 | 327.04 | 328.96 | 65.792 | 230 |
| 2024-06-24 | 326.00 | 326.04 | 324.46 | 324.46 | 64.892 | 595 |
| 2024-06-21 | 327.36 | 327.36 | 326.37 | 326.37 | 65.274 | 25 |
| 2024-06-20 | 329.00 | 332.97 | 329.00 | 329.92 | 65.984 | 260 |
| 2024-06-19 | 329.01 | 329.01 | 329.01 | 329.01 | 65.802 | 0 |
| 2024-06-18 | 328.50 | 329.01 | 328.50 | 329.01 | 65.802 | 600 |
| 2024-06-17 | 320.40 | 328.50 | 315.90 | 328.50 | 65.700 | 825 |
| 2024-06-14 | 302.00 | 306.23 | 302.00 | 306.23 | 61.246 | 255 |
| 2024-06-13 | 304.20 | 304.20 | 298.80 | 300.30 | 60.060 | 410 |
| 2024-06-12 | 285.40 | 300.65 | 285.40 | 300.65 | 60.130 | 3,185 |
| 2024-06-11 | 281.30 | 283.51 | 281.30 | 283.51 | 56.702 | 575 |
| 2024-06-10 | 290.15 | 291.45 | 290.15 | 291.45 | 58.290 | 135 |
| 2024-06-07 | 286.16 | 286.16 | 286.16 | 286.16 | 57.232 | 100 |
| 2024-06-06 | 286.81 | 286.81 | 286.23 | 286.23 | 57.246 | 495 |
| 2024-06-05 | 286.00 | 286.90 | 286.00 | 286.90 | 57.380 | 215 |
| 2024-06-04 | 278.61 | 278.61 | 278.61 | 278.61 | 55.722 | 880 |
| 2024-06-03 | 259.02 | 282.15 | 259.02 | 277.16 | 55.432 | 640 |
| 2024-05-31 | 258.98 | 258.98 | 258.98 | 258.98 | 51.796 | 195 |
| 2024-05-29 | 270.74 | 272.16 | 270.74 | 272.16 | 54.432 | 165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.