Autodesk Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	273.78	273.78	273.78	273.78	54.756	270
2023-11-30	266.76	266.76	266.76	266.76	53.352	440
2023-11-29	264.15	264.15	264.15	264.15	52.830	315
2023-11-28	252.45	252.45	252.45	252.45	50.490	660
2023-11-27	248.75	248.75	247.00	247.00	49.400	60
2023-11-24	248.18	249.75	248.18	248.25	49.650	850
2023-11-23	240.00	240.00	239.90	239.90	47.980	20
2023-11-22	254.92	254.92	248.94	251.37	50.274	690
2023-11-21	266.93	266.93	266.93	266.93	53.386	215
2023-11-20	265.95	266.58	265.95	266.58	53.316	15
2023-11-17	264.94	264.94	264.94	264.94	52.988	185
2023-11-16	261.30	263.16	261.30	263.16	52.632	3,205
2023-11-14	263.44	263.44	263.44	263.44	52.688	200
2023-11-13	259.25	259.25	258.70	258.70	51.740	65
2023-11-10	259.25	259.25	259.25	259.25	51.850	260
2023-11-09	253.25	253.25	253.25	253.25	50.650	35
2023-11-08	253.00	253.00	253.00	253.00	50.600	40
2023-11-07	250.00	251.21	250.00	251.21	50.242	725
2023-11-06	244.75	244.75	244.75	244.75	48.950	620
2023-11-03	252.00	252.00	252.00	252.00	50.400	230
2023-11-01	247.50	247.50	246.00	246.00	49.200	30
2023-10-31	250.43	250.43	250.43	250.43	50.086	75
2023-10-30	246.98	250.35	246.98	250.35	50.070	60
2023-10-27	243.36	243.36	243.36	243.36	48.672	125
2023-10-26	245.31	245.31	245.31	245.31	49.062	75
2023-10-25	251.46	251.46	251.46	251.46	50.292	640
2023-10-24	267.92	267.92	267.92	267.92	53.584	0
2023-10-23	267.92	267.92	267.92	267.92	53.584	0
2023-10-20	267.92	267.92	267.92	267.92	53.584	0
2023-10-19	267.92	267.92	267.92	267.92	53.584	0
2023-10-18	267.92	267.92	267.92	267.92	53.584	0
2023-10-17	267.92	267.92	267.92	267.92	53.584	0
2023-10-16	268.65	268.65	267.92	267.92	53.584	330
2023-10-13	267.30	267.37	265.92	265.92	53.184	135
2023-10-11	267.93	267.93	267.93	267.93	53.586	55
2023-10-10	269.50	269.50	269.50	269.50	53.900	30
2023-10-09	269.73	269.73	269.73	269.73	53.946	60
2023-10-06	274.56	274.56	274.56	274.56	54.912	160
2023-10-05	262.71	262.71	262.71	262.71	52.542	115
2023-10-04	267.11	267.11	267.11	267.11	53.422	140
2023-10-03	261.56	261.56	259.74	259.74	51.948	225
2023-10-02	262.60	262.60	262.60	262.60	52.520	90
2023-09-29	261.04	261.04	259.74	259.74	51.948	235
2023-09-28	261.30	262.60	260.26	260.78	52.156	360
2023-09-27	253.75	255.25	253.75	255.25	51.050	100
2023-09-26	250.38	250.38	250.38	250.38	50.076	40
2023-09-25	253.25	253.25	253.25	253.25	50.650	35
2023-09-22	254.48	254.48	254.48	254.48	50.896	10
2023-09-21	251.26	251.75	251.26	251.75	50.350	100
2023-09-20	255.74	255.74	255.74	255.74	51.148	100
2023-09-19	257.01	257.01	257.01	257.01	51.402	65
2023-09-18	259.14	259.14	259.14	259.14	51.828	60
2023-09-15	259.22	259.22	259.22	259.22	51.844	115
2023-09-14	262.86	265.42	262.86	265.42	53.084	725
2023-09-13	261.96	261.96	261.96	261.96	52.392	220
2023-09-12	261.90	261.90	261.90	261.90	52.380	220
2023-09-11	269.46	270.54	269.46	270.54	54.108	150
2023-09-08	271.04	272.72	270.76	270.76	54.152	3,210
2023-09-06	274.00	277.39	274.00	277.39	55.478	340
2023-09-05	272.43	272.43	272.43	272.43	54.486	10

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.