Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 422.10 | 422.10 | 422.10 | 422.10 | 84.420 | 70 |
| 2025-05-14 | 414.24 | 414.24 | 414.24 | 414.24 | 82.848 | 120 |
| 2025-05-13 | 417.48 | 417.48 | 417.48 | 417.48 | 83.496 | 110 |
| 2025-05-12 | 415.00 | 415.89 | 415.00 | 415.89 | 83.178 | 155 |
| 2025-05-09 | 407.54 | 407.54 | 407.54 | 407.54 | 81.508 | 15 |
| 2025-05-08 | 410.84 | 410.84 | 410.84 | 410.84 | 82.168 | 15 |
| 2025-05-07 | 405.60 | 408.40 | 405.60 | 408.40 | 81.680 | 140 |
| 2025-05-06 | 398.33 | 398.33 | 398.33 | 398.33 | 79.666 | 55 |
| 2025-05-05 | 398.80 | 401.20 | 398.80 | 401.20 | 80.240 | 70 |
| 2025-05-02 | 394.37 | 394.37 | 394.37 | 394.37 | 78.874 | 110 |
| 2025-04-30 | 384.18 | 384.18 | 384.18 | 384.18 | 76.836 | 65 |
| 2025-04-29 | 386.40 | 386.40 | 382.75 | 382.75 | 76.550 | 205 |
| 2025-04-28 | 385.07 | 385.07 | 385.07 | 385.07 | 77.014 | 310 |
| 2025-04-25 | 382.10 | 382.10 | 382.10 | 382.10 | 76.420 | 235 |
| 2025-04-24 | 383.04 | 387.60 | 383.04 | 387.60 | 77.520 | 130 |
| 2025-04-23 | 380.73 | 382.21 | 377.78 | 377.78 | 75.556 | 370 |
| 2025-04-22 | 371.11 | 375.18 | 371.11 | 372.59 | 74.518 | 500 |
| 2025-04-17 | 378.86 | 378.86 | 378.86 | 378.86 | 75.772 | 10 |
| 2025-04-16 | 381.81 | 381.81 | 380.00 | 380.00 | 76.000 | 65 |
| 2025-04-15 | 390.64 | 390.64 | 390.64 | 390.64 | 78.128 | 10 |
| 2025-04-14 | 381.52 | 381.52 | 381.52 | 381.52 | 76.304 | 115 |
| 2025-04-11 | 373.92 | 379.24 | 373.92 | 379.24 | 75.848 | 330 |
| 2025-04-10 | 379.24 | 379.24 | 376.60 | 376.60 | 75.320 | 220 |
| 2025-04-09 | 364.54 | 386.51 | 364.54 | 386.51 | 77.302 | 345 |
| 2025-04-08 | 360.09 | 360.09 | 360.09 | 360.09 | 72.018 | 0 |
| 2025-04-07 | 360.25 | 360.77 | 360.09 | 360.09 | 72.018 | 745 |
| 2025-04-04 | 364.54 | 364.54 | 356.76 | 356.76 | 71.352 | 2,165 |
| 2025-04-03 | 358.72 | 365.57 | 357.56 | 365.57 | 73.114 | 855 |
| 2025-04-02 | 381.14 | 381.14 | 381.14 | 381.14 | 76.228 | 50 |
| 2025-04-01 | 371.90 | 375.13 | 371.90 | 372.25 | 74.450 | 155 |
| 2025-03-31 | 374.45 | 374.45 | 374.45 | 374.45 | 74.890 | 165 |
| 2025-03-28 | 381.71 | 381.71 | 377.91 | 377.91 | 75.582 | 70 |
| 2025-03-27 | 388.83 | 390.00 | 387.88 | 387.88 | 77.576 | 375 |
| 2025-03-26 | 390.00 | 391.56 | 387.25 | 387.25 | 77.450 | 320 |
| 2025-03-25 | 387.35 | 390.00 | 387.35 | 390.00 | 78.000 | 210 |
| 2025-03-24 | 386.84 | 386.84 | 386.84 | 386.84 | 77.368 | 95 |
| 2025-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 76.000 | 200 |
| 2025-03-20 | 380.15 | 380.15 | 380.15 | 380.15 | 76.030 | 355 |
| 2025-03-19 | 378.88 | 378.88 | 378.88 | 378.88 | 75.776 | 55 |
| 2025-03-18 | 367.75 | 367.75 | 367.75 | 367.75 | 73.550 | 175 |
| 2025-03-17 | 372.49 | 372.49 | 372.49 | 372.49 | 74.498 | 205 |
| 2025-03-14 | 365.40 | 365.40 | 365.40 | 365.40 | 73.080 | 110 |
| 2025-03-13 | 360.80 | 360.80 | 356.00 | 357.27 | 71.454 | 330 |
| 2025-03-12 | 364.54 | 364.54 | 364.54 | 364.54 | 72.908 | 425 |
| 2025-03-11 | 365.86 | 369.36 | 365.86 | 369.36 | 73.872 | 500 |
| 2025-03-10 | 364.64 | 364.64 | 364.64 | 364.64 | 72.928 | 25 |
| 2025-03-07 | 372.56 | 372.56 | 372.56 | 372.56 | 74.512 | 40 |
| 2025-03-06 | 382.28 | 382.28 | 375.44 | 375.82 | 75.164 | 570 |
| 2025-03-05 | 385.18 | 387.04 | 385.18 | 386.22 | 77.244 | 600 |
| 2025-02-28 | 416.15 | 416.15 | 395.45 | 415.00 | 83.000 | 1,505 |
| 2025-02-27 | 420.49 | 424.76 | 420.49 | 424.76 | 84.952 | 365 |
| 2025-02-26 | 412.78 | 412.78 | 412.78 | 412.78 | 82.556 | 20 |
| 2025-02-25 | 406.72 | 406.72 | 406.72 | 406.72 | 81.344 | 150 |
| 2025-02-24 | 412.46 | 412.46 | 412.46 | 412.46 | 82.492 | 80 |
| 2025-02-21 | 417.03 | 417.03 | 410.76 | 410.76 | 82.152 | 350 |
| 2025-02-20 | 415.38 | 415.38 | 415.38 | 415.38 | 83.076 | 205 |
| 2025-02-19 | 427.93 | 428.82 | 427.93 | 428.82 | 85.764 | 735 |
| 2025-02-18 | 413.66 | 413.66 | 413.66 | 413.66 | 82.732 | 175 |
| 2025-02-17 | 435.76 | 435.76 | 435.76 | 435.76 | 87.152 | 5 |
| 2025-02-14 | 436.32 | 436.32 | 436.32 | 436.32 | 87.264 | 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.