Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 329.28 | 329.28 | 329.28 | 329.28 | 65.856 | 160 |
| 2024-02-29 | 319.36 | 319.36 | 319.36 | 319.36 | 63.872 | 20 |
| 2024-02-28 | 319.36 | 319.36 | 319.36 | 319.36 | 63.872 | 140 |
| 2024-02-27 | 318.08 | 318.08 | 318.08 | 318.08 | 63.616 | 310 |
| 2024-02-26 | 321.73 | 321.73 | 320.61 | 320.61 | 64.122 | 35 |
| 2024-02-23 | 322.88 | 322.88 | 322.88 | 322.88 | 64.576 | 160 |
| 2024-02-22 | 313.41 | 320.54 | 313.41 | 317.75 | 63.550 | 370 |
| 2024-02-21 | 307.83 | 307.83 | 307.83 | 307.83 | 61.566 | 260 |
| 2024-02-20 | 315.52 | 315.52 | 315.52 | 315.52 | 63.104 | 345 |
| 2024-02-19 | 325.00 | 325.00 | 325.00 | 325.00 | 65.000 | 0 |
| 2024-02-16 | 325.00 | 325.00 | 325.00 | 325.00 | 65.000 | 55 |
| 2024-02-15 | 324.06 | 325.05 | 324.06 | 325.05 | 65.010 | 50 |
| 2024-02-14 | 324.16 | 324.61 | 324.16 | 324.61 | 64.922 | 260 |
| 2024-02-09 | 331.65 | 334.61 | 331.65 | 334.61 | 66.922 | 310 |
| 2024-02-08 | 324.80 | 324.80 | 324.80 | 324.80 | 64.960 | 205 |
| 2024-02-07 | 324.16 | 324.16 | 324.16 | 324.16 | 64.832 | 190 |
| 2024-02-06 | 311.04 | 316.16 | 311.04 | 316.16 | 63.232 | 520 |
| 2024-02-05 | 320.64 | 320.64 | 316.26 | 316.26 | 63.252 | 95 |
| 2024-02-02 | 319.30 | 319.30 | 319.30 | 319.30 | 63.860 | 250 |
| 2024-02-01 | 313.72 | 313.72 | 312.48 | 312.48 | 62.496 | 10 |
| 2024-01-31 | 313.60 | 315.52 | 312.32 | 315.52 | 63.104 | 495 |
| 2024-01-30 | 317.00 | 318.69 | 317.00 | 318.65 | 63.730 | 265 |
| 2024-01-29 | 315.00 | 317.00 | 315.00 | 317.00 | 63.400 | 270 |
| 2024-01-26 | 311.69 | 311.69 | 311.69 | 311.69 | 62.338 | 225 |
| 2024-01-25 | 309.69 | 309.69 | 309.69 | 309.69 | 61.938 | 60 |
| 2024-01-24 | 311.85 | 311.85 | 311.85 | 311.85 | 62.370 | 30 |
| 2024-01-23 | 311.24 | 313.36 | 311.24 | 313.36 | 62.672 | 55 |
| 2024-01-22 | 312.06 | 312.06 | 312.06 | 312.06 | 62.412 | 290 |
| 2024-01-19 | 300.90 | 305.00 | 300.90 | 305.00 | 61.000 | 135 |
| 2024-01-18 | 295.51 | 297.81 | 295.51 | 297.81 | 59.562 | 55 |
| 2024-01-17 | 291.60 | 291.60 | 291.60 | 291.60 | 58.320 | 65 |
| 2024-01-16 | 292.92 | 296.38 | 292.92 | 296.38 | 59.276 | 195 |
| 2024-01-15 | 292.45 | 292.45 | 292.45 | 292.45 | 58.490 | 0 |
| 2024-01-12 | 292.45 | 292.45 | 292.45 | 292.45 | 58.490 | 35 |
| 2024-01-11 | 294.04 | 294.04 | 294.04 | 294.04 | 58.808 | 95 |
| 2024-01-10 | 292.73 | 292.73 | 292.73 | 292.73 | 58.546 | 25 |
| 2024-01-09 | 287.88 | 287.88 | 287.88 | 287.88 | 57.576 | 415 |
| 2024-01-08 | 282.91 | 287.51 | 282.91 | 287.51 | 57.502 | 210 |
| 2024-01-05 | 281.40 | 281.40 | 281.40 | 281.40 | 56.280 | 135 |
| 2024-01-04 | 280.75 | 280.75 | 280.75 | 280.75 | 56.150 | 390 |
| 2024-01-03 | 283.91 | 283.91 | 281.57 | 281.57 | 56.314 | 50 |
| 2024-01-02 | 286.50 | 286.50 | 286.50 | 286.50 | 57.300 | 210 |
| 2023-12-28 | 297.30 | 297.30 | 297.30 | 297.30 | 59.460 | 110 |
| 2023-12-27 | 297.13 | 297.13 | 297.13 | 297.13 | 59.426 | 5 |
| 2023-12-26 | 295.51 | 295.51 | 295.51 | 295.51 | 59.102 | 60 |
| 2023-12-22 | 293.70 | 293.70 | 293.70 | 293.70 | 58.740 | 150 |
| 2023-12-21 | 296.09 | 296.09 | 296.09 | 296.09 | 59.218 | 115 |
| 2023-12-20 | 295.80 | 295.80 | 295.80 | 295.80 | 59.160 | 115 |
| 2023-12-19 | 290.58 | 290.87 | 290.58 | 290.87 | 58.174 | 350 |
| 2023-12-18 | 294.55 | 294.55 | 293.70 | 293.70 | 58.740 | 205 |
| 2023-12-15 | 300.00 | 300.00 | 296.10 | 296.10 | 59.220 | 445 |
| 2023-12-14 | 290.29 | 298.31 | 290.29 | 298.31 | 59.662 | 1,230 |
| 2023-12-13 | 287.73 | 287.73 | 287.73 | 287.73 | 57.546 | 180 |
| 2023-12-12 | 280.84 | 282.52 | 280.84 | 282.52 | 56.504 | 525 |
| 2023-12-11 | 280.15 | 280.15 | 280.15 | 280.15 | 56.030 | 315 |
| 2023-12-08 | 275.13 | 275.40 | 275.13 | 275.40 | 55.080 | 205 |
| 2023-12-07 | 276.19 | 276.19 | 276.19 | 276.19 | 55.238 | 130 |
| 2023-12-06 | 270.27 | 270.27 | 270.27 | 270.27 | 54.054 | 70 |
| 2023-12-05 | 271.89 | 271.89 | 271.89 | 271.89 | 54.378 | 20 |
| 2023-12-04 | 272.43 | 272.43 | 272.43 | 272.43 | 54.486 | 490 |
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.