Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	270.63	270.63	270.63	270.63	54.126	0
2023-09-01	270.63	270.63	270.63	270.63	54.126	5
2023-08-31	274.59	274.59	274.59	274.59	54.918	200
2023-08-30	269.74	272.13	269.74	272.13	54.426	95
2023-08-29	268.39	268.39	265.20	265.20	53.040	35
2023-08-28	264.79	264.79	263.12	263.12	52.624	100
2023-08-25	263.75	263.75	263.75	263.75	52.750	25
2023-08-24	255.25	255.25	255.25	255.25	51.050	145
2023-08-23	249.75	249.75	249.75	249.75	49.950	105
2023-08-22	248.98	248.98	248.98	248.98	49.796	30
2023-08-21	251.13	251.13	251.13	251.13	50.226	170
2023-08-18	247.92	249.25	247.61	248.03	49.606	1,140
2023-08-17	247.92	247.92	247.92	247.92	49.584	60
2023-08-16	254.80	254.80	254.80	254.80	50.960	95
2023-08-15	262.60	262.60	261.82	261.82	52.364	105
2023-08-14	260.78	263.12	260.52	262.60	52.520	270
2023-08-11	252.50	252.50	252.50	252.50	50.500	65
2023-08-10	251.75	252.50	251.75	252.50	50.500	175
2023-08-09	252.25	252.25	252.25	252.25	50.450	70
2023-08-08	248.50	248.50	248.18	248.25	49.650	54,760
2023-08-07	250.40	250.40	250.40	250.40	50.080	35
2023-08-04	245.25	245.25	245.25	245.25	49.050	5
2023-08-03	247.50	247.54	247.50	247.54	49.508	190
2023-08-02	255.25	255.25	255.25	255.25	51.050	0
2023-08-01	253.25	256.00	253.25	255.25	51.050	140
2023-07-31	250.75	251.00	250.50	250.75	50.150	140
2023-07-28	246.50	246.50	246.25	246.25	49.250	205
2023-07-27	247.25	247.25	247.25	247.25	49.450	5
2023-07-26	249.75	252.50	249.50	249.50	49.900	185
2023-07-25	250.50	250.75	249.75	249.75	49.950	60
2023-07-24	248.50	249.75	248.50	249.50	49.900	110
2023-07-21	256.50	256.50	251.25	251.25	50.250	170
2023-07-20	254.54	254.54	254.54	254.54	50.908	70
2023-07-19	261.56	261.56	261.56	261.56	52.312	210
2023-07-18	259.74	261.79	259.74	261.79	52.358	185
2023-07-17	256.62	256.62	256.10	256.10	51.220	40
2023-07-14	256.62	256.62	256.62	256.62	51.324	30
2023-07-13	261.04	261.04	260.26	260.26	52.052	170
2023-07-12	260.78	261.30	258.70	259.74	51.948	240
2023-07-11	256.75	257.25	256.75	257.25	51.450	210
2023-07-10	252.50	253.25	252.50	253.25	50.650	185
2023-07-07	245.50	247.25	245.00	245.00	49.000	1,160
2023-07-06	246.72	246.72	246.72	246.72	49.344	85
2023-07-05	244.80	245.52	244.80	245.52	49.104	20
2023-07-04	241.83	244.58	241.83	244.58	48.916	15
2023-07-03	241.00	279.99	228.15	228.15	45.630	1,875
2023-06-30	250.62	250.62	245.00	245.00	49.000	95
2023-06-29	250.63	250.63	250.63	250.63	50.126	65
2023-06-28	248.75	248.75	247.25	248.00	49.600	235
2023-06-27	245.76	245.76	245.76	245.76	49.152	90
2023-06-26	241.54	241.54	239.04	239.04	47.808	200
2023-06-23	241.81	241.81	241.81	241.81	48.362	140
2023-06-22	248.50	248.50	246.50	246.50	49.300	35
2023-06-21	250.13	250.13	250.13	250.13	50.026	155
2023-06-20	255.79	255.79	252.50	254.03	50.806	370
2023-06-19	257.31	299.99	257.31	299.78	59.956	1,270
2023-06-16	262.35	263.79	257.04	259.20	51.840	1,015
2023-06-15	265.67	268.58	265.67	266.80	53.360	1,100
2023-06-14	256.75	257.40	256.75	257.40	51.480	40
2023-06-13	256.75	256.75	256.75	256.75	51.350	20

← NewerPage 14 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.