Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	256.75	256.75	256.75	256.75	51.350	20
2023-06-12	249.25	251.50	249.25	251.50	50.300	155
2023-06-09	243.50	245.25	243.50	245.25	49.050	55
2023-06-07	248.56	248.56	247.52	247.52	49.504	145
2023-06-06	256.41	256.45	255.58	255.58	51.116	160
2023-06-05	255.00	255.00	255.00	255.00	51.000	60
2023-06-02	255.00	255.00	255.00	255.00	51.000	55
2023-06-01	248.75	256.25	248.75	256.25	51.250	90
2023-05-31	250.05	252.42	250.05	252.42	50.484	265
2023-05-30	255.50	255.50	245.75	245.75	49.150	1,935
2023-05-29	248.77	248.77	248.77	248.77	49.754	10
2023-05-26	249.58	249.58	249.58	249.58	49.916	80
2023-05-25	248.36	248.36	248.16	248.16	49.632	320
2023-05-24	243.36	243.36	243.36	243.36	48.672	80
2023-05-23	245.32	245.32	245.32	245.32	49.064	130
2023-05-22	253.25	253.25	253.25	253.25	50.650	115
2023-05-19	248.50	250.25	248.50	250.25	50.050	115
2023-05-18	249.15	251.29	249.15	251.29	50.258	90
2023-05-17	242.00	246.00	242.00	246.00	49.200	100
2023-05-16	240.00	240.00	240.00	240.00	48.000	100
2023-05-15	240.24	240.24	239.56	239.56	47.912	75
2023-05-12	239.52	239.52	239.52	239.52	47.904	210
2023-05-11	240.48	240.48	238.18	238.18	47.636	200
2023-05-10	243.60	243.60	243.60	243.60	48.720	30
2023-05-09	241.20	241.20	241.20	241.20	48.240	80
2023-05-08	236.00	240.50	236.00	240.50	48.100	110
2023-05-05	240.81	240.81	240.81	240.81	48.162	85
2023-05-04	240.48	240.48	240.48	240.48	48.096	30
2023-05-03	243.25	245.52	243.25	245.52	49.104	195
2023-05-02	243.75	243.75	242.67	243.25	48.650	14,825
2023-04-28	241.70	241.70	241.70	241.70	48.340	285
2023-04-27	235.98	237.18	235.98	237.18	47.436	75
2023-04-26	240.96	240.96	240.72	240.96	48.192	35
2023-04-25	241.06	241.06	241.06	241.06	48.212	120
2023-04-24	247.25	247.25	247.25	247.25	49.450	40
2023-04-20	246.12	246.12	246.12	246.12	49.224	55
2023-04-19	248.58	248.58	248.58	248.58	49.716	160
2023-04-18	245.28	245.28	245.28	245.28	49.056	155
2023-04-17	244.32	244.32	244.32	244.32	48.864	150
2023-04-14	238.80	238.80	238.80	238.80	47.760	0
2023-04-13	238.80	238.80	238.80	238.80	47.760	0
2023-04-12	245.08	245.08	238.80	238.80	47.760	35
2023-04-11	247.25	249.25	247.25	249.25	49.850	65
2023-04-10	252.25	252.25	252.25	252.25	50.450	60
2023-04-06	249.75	249.75	249.75	249.75	49.950	10
2023-04-05	249.34	249.34	249.34	249.34	49.868	65
2023-04-04	256.62	256.62	256.36	256.36	51.272	85
2023-04-03	261.04	261.04	261.04	261.04	52.208	65
2023-03-31	262.03	262.03	262.03	262.03	52.406	5
2023-03-30	256.62	256.62	256.62	256.62	51.324	120
2023-03-29	254.17	254.17	254.17	254.17	50.834	40
2023-03-28	253.76	253.76	253.44	253.44	50.688	4,270
2023-03-27	260.98	261.30	260.70	261.30	52.260	80
2023-03-24	262.44	262.44	262.44	262.44	52.488	135
2023-03-23	263.90	264.42	263.23	263.38	52.676	265
2023-03-22	269.46	269.46	262.28	262.28	52.456	310
2023-03-21	272.22	272.22	272.22	272.22	54.444	15
2023-03-20	260.52	261.82	260.52	261.82	52.364	145
2023-03-17	260.00	262.86	260.00	262.86	52.572	90
2023-03-16	264.42	264.42	264.42	264.42	52.884	115

← NewerPage 15 of 21 · 1,254 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.