Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 256.99 | 256.99 | 256.99 | 256.99 | 51.398 | 0 |
| 2026-07-23 | 256.99 | 256.99 | 256.99 | 256.99 | 51.398 | 0 |
| 2026-07-22 | 256.99 | 256.99 | 256.99 | 256.99 | 51.398 | 10 |
| 2026-07-21 | 267.90 | 267.90 | 267.90 | 267.90 | 53.580 | 15 |
| 2026-07-20 | 278.00 | 278.00 | 278.00 | 278.00 | 55.600 | 20 |
| 2026-07-17 | 277.97 | 278.61 | 277.97 | 278.61 | 55.722 | 10 |
| 2026-07-16 | 265.90 | 279.13 | 265.90 | 277.60 | 55.520 | 250 |
| 2026-07-15 | 265.94 | 265.94 | 265.94 | 265.94 | 53.188 | 5 |
| 2026-07-14 | 262.15 | 266.31 | 262.15 | 265.13 | 53.026 | 30 |
| 2026-07-13 | 271.10 | 271.10 | 271.10 | 271.10 | 54.220 | 5 |
| 2026-07-10 | 265.42 | 265.42 | 265.42 | 265.42 | 53.084 | 0 |
| 2026-07-09 | 257.77 | 266.75 | 257.77 | 265.42 | 53.084 | 515 |
| 2026-07-08 | 269.93 | 269.99 | 269.93 | 269.99 | 53.998 | 10 |
| 2026-07-07 | 275.00 | 276.00 | 273.75 | 276.00 | 55.200 | 2,530 |
| 2026-07-06 | 264.30 | 267.50 | 264.30 | 267.50 | 53.500 | 55 |
| 2026-07-03 | 272.06 | 272.06 | 272.06 | 272.06 | 54.412 | 0 |
| 2026-07-02 | 272.06 | 272.06 | 272.06 | 272.06 | 54.412 | 45 |
| 2026-07-01 | 263.35 | 263.35 | 263.35 | 263.35 | 52.670 | 120 |
| 2026-06-30 | 256.25 | 256.25 | 256.25 | 256.25 | 51.250 | 0 |
| 2026-06-29 | 261.75 | 261.75 | 256.25 | 256.25 | 51.250 | 135 |
| 2026-06-26 | 252.23 | 252.23 | 251.00 | 251.00 | 50.200 | 10 |
| 2026-06-25 | 246.43 | 247.71 | 246.43 | 247.71 | 49.542 | 15 |
| 2026-06-24 | 251.25 | 251.25 | 251.25 | 251.25 | 50.250 | 5 |
| 2026-06-23 | 244.56 | 244.56 | 244.56 | 244.56 | 48.912 | 10 |
| 2026-06-22 | 245.00 | 245.00 | 238.75 | 239.75 | 47.950 | 175 |
| 2026-06-19 | 249.00 | 249.00 | 249.00 | 249.00 | 49.800 | 0 |
| 2026-06-18 | 249.00 | 249.00 | 249.00 | 249.00 | 49.800 | 175 |
| 2026-06-17 | 257.10 | 257.10 | 257.10 | 257.10 | 51.420 | 0 |
| 2026-06-16 | 257.58 | 257.58 | 257.10 | 257.10 | 51.420 | 60 |
| 2026-06-15 | 251.83 | 251.95 | 249.25 | 249.25 | 49.850 | 255 |
| 2026-06-12 | 260.00 | 260.00 | 249.93 | 249.94 | 49.988 | 480 |
| 2026-06-11 | 285.00 | 285.00 | 279.93 | 279.93 | 55.986 | 55 |
| 2026-06-10 | 285.00 | 285.00 | 285.00 | 285.00 | 57.000 | 20 |
| 2026-06-09 | 292.93 | 292.93 | 289.21 | 290.01 | 58.002 | 365 |
| 2026-06-08 | 297.61 | 297.61 | 297.61 | 297.61 | 59.522 | 5 |
| 2026-06-05 | 298.21 | 298.21 | 298.21 | 298.21 | 59.642 | 0 |
| 2026-06-03 | 298.21 | 298.21 | 298.21 | 298.21 | 59.642 | 40 |
| 2026-06-02 | 299.93 | 299.93 | 298.21 | 298.21 | 59.642 | 20 |
| 2026-06-01 | 304.00 | 311.10 | 304.00 | 311.10 | 62.220 | 625 |
| 2026-05-29 | 305.99 | 305.99 | 277.27 | 289.94 | 57.988 | 245 |
| 2026-05-28 | 299.93 | 305.99 | 299.93 | 305.99 | 61.198 | 25 |
| 2026-05-27 | 301.15 | 301.15 | 301.15 | 301.15 | 60.230 | 10 |
| 2026-05-26 | 299.26 | 300.00 | 299.26 | 299.41 | 59.882 | 305 |
| 2026-05-25 | 304.48 | 304.48 | 304.48 | 304.48 | 60.896 | 5 |
| 2026-05-22 | 302.10 | 302.10 | 301.91 | 301.91 | 60.382 | 40 |
| 2026-05-21 | 299.37 | 299.37 | 298.55 | 298.55 | 59.710 | 110 |
| 2026-05-20 | 302.00 | 302.00 | 302.00 | 302.00 | 60.400 | 10 |
| 2026-05-19 | 311.63 | 311.63 | 306.62 | 306.62 | 61.324 | 20 |
| 2026-05-18 | 303.48 | 303.48 | 303.48 | 303.48 | 60.696 | 10 |
| 2026-05-15 | 298.79 | 298.79 | 298.79 | 298.79 | 59.758 | 10 |
| 2026-05-14 | 288.75 | 288.75 | 288.75 | 288.75 | 57.750 | 0 |
| 2026-05-13 | 288.75 | 288.75 | 288.75 | 288.75 | 57.750 | 35 |
| 2026-05-12 | 288.46 | 288.46 | 288.46 | 288.46 | 57.692 | 25 |
| 2026-05-11 | 299.47 | 299.47 | 299.47 | 299.47 | 59.894 | 0 |
| 2026-05-08 | 299.47 | 299.47 | 299.47 | 299.47 | 59.894 | 75 |
| 2026-05-07 | 297.63 | 297.63 | 297.63 | 297.63 | 59.526 | 0 |
| 2026-05-06 | 297.60 | 298.11 | 297.31 | 297.63 | 59.526 | 2,700 |
| 2026-05-05 | 304.15 | 307.45 | 304.11 | 306.66 | 61.332 | 3,610 |
| 2026-05-04 | 303.10 | 308.10 | 303.10 | 308.10 | 61.620 | 955 |
| 2026-04-30 | 294.29 | 294.29 | 294.29 | 294.29 | 58.858 | 5 |
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.