Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	414.88	414.88	414.88	414.88	82.976	0
2025-08-06	413.98	414.88	413.98	414.88	82.976	1,040
2025-08-05	413.88	413.88	413.88	413.88	82.776	0
2025-08-04	413.88	413.88	413.88	413.88	82.776	0
2025-08-01	413.88	413.88	413.88	413.88	82.776	220
2025-07-31	429.00	429.00	429.00	429.00	85.800	165
2025-07-30	423.78	423.78	423.78	423.78	84.756	0
2025-07-29	423.78	423.78	423.78	423.78	84.756	0
2025-07-28	423.78	423.78	423.78	423.78	84.756	125
2025-07-25	417.77	421.26	417.77	421.26	84.252	400
2025-07-24	416.64	416.64	416.64	416.64	83.328	315
2025-07-23	404.44	404.44	404.44	404.44	80.888	0
2025-07-22	404.44	404.44	404.44	404.44	80.888	0
2025-07-21	404.44	404.44	404.44	404.44	80.888	0
2025-07-18	404.44	404.44	404.44	404.44	80.888	0
2025-07-17	404.44	404.44	404.44	404.44	80.888	0
2025-07-16	404.44	404.44	404.44	404.44	80.888	275
2025-07-15	411.84	411.84	411.84	411.84	82.368	0
2025-07-14	412.22	414.57	410.88	411.84	82.368	1,070
2025-07-11	399.60	399.60	394.30	394.30	78.860	65
2025-07-10	394.74	395.50	393.64	395.50	79.100	15
2025-07-09	429.14	429.14	429.14	429.14	85.828	0
2025-07-08	427.85	429.14	427.63	429.14	85.828	11,035
2025-07-07	419.38	419.38	419.38	419.38	83.876	0
2025-07-04	419.38	419.38	419.38	419.38	83.876	0
2025-07-03	419.38	419.38	419.38	419.38	83.876	0
2025-07-02	419.38	419.38	419.38	419.38	83.876	110
2025-07-01	423.60	423.60	423.60	423.60	84.720	115
2025-06-30	419.27	419.27	419.27	419.27	83.854	205
2025-06-27	422.10	422.10	420.42	420.42	84.084	105
2025-06-26	419.07	419.07	419.07	419.07	83.814	195
2025-06-25	420.14	420.14	420.14	420.14	84.028	55
2025-06-24	420.16	420.16	420.16	420.16	84.032	40
2025-06-23	411.23	411.23	411.23	411.23	82.246	95
2025-06-20	409.56	410.00	409.56	410.00	82.000	90
2025-06-18	409.57	409.57	409.57	409.57	81.914	0
2025-06-17	411.98	411.98	409.57	409.57	81.914	60
2025-06-16	409.18	410.97	409.18	410.97	82.194	165
2025-06-13	405.08	405.08	405.08	405.08	81.016	5
2025-06-12	412.05	412.05	412.05	412.05	82.410	280
2025-06-11	409.28	409.28	409.28	409.28	81.856	425
2025-06-10	412.87	412.87	412.87	412.87	82.574	25
2025-06-09	415.74	415.74	415.74	415.74	83.148	110
2025-06-06	413.70	413.70	413.70	413.70	82.740	105
2025-06-05	419.51	419.51	419.51	419.51	83.902	200
2025-06-04	421.68	421.68	421.68	421.68	84.336	160
2025-06-03	422.31	422.31	422.31	422.31	84.462	220
2025-06-02	417.90	417.90	417.90	417.90	83.580	20
2025-05-30	425.38	425.38	425.38	425.38	85.076	10
2025-05-29	418.76	418.76	418.76	418.76	83.752	115
2025-05-28	430.30	432.16	426.72	426.72	85.344	265
2025-05-27	425.04	425.04	425.04	425.04	85.008	50
2025-05-26	414.54	414.54	414.54	414.54	82.908	0
2025-05-23	417.30	419.01	414.54	414.54	82.908	275
2025-05-22	418.00	418.97	418.00	418.97	83.794	10
2025-05-21	411.18	415.38	411.18	415.38	83.076	60
2025-05-20	416.26	419.16	416.26	419.16	83.832	225
2025-05-19	420.81	421.00	420.81	421.00	84.200	10
2025-05-16	421.00	421.00	420.84	420.84	84.168	145
2025-05-15	422.10	422.10	422.10	422.10	84.420	70

← NewerPage 6 of 21 · 1,252 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.