Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 436.37 | 436.37 | 433.37 | 433.37 | 86.674 | 175 |
| 2025-02-12 | 429.25 | 429.25 | 429.25 | 429.25 | 85.850 | 90 |
| 2025-02-11 | 434.72 | 434.72 | 430.90 | 430.90 | 86.180 | 575 |
| 2025-02-10 | 444.84 | 444.84 | 444.84 | 444.84 | 88.968 | 320 |
| 2025-02-07 | 436.16 | 436.16 | 436.16 | 436.16 | 87.232 | 50 |
| 2025-02-06 | 447.12 | 447.12 | 441.62 | 441.62 | 88.324 | 150 |
| 2025-02-05 | 447.92 | 447.92 | 447.92 | 447.92 | 89.584 | 135 |
| 2025-02-04 | 443.88 | 443.88 | 443.88 | 443.88 | 88.776 | 100 |
| 2025-02-03 | 455.85 | 455.85 | 445.75 | 445.75 | 89.150 | 175 |
| 2025-01-31 | 454.30 | 454.30 | 454.30 | 454.30 | 90.860 | 40 |
| 2025-01-30 | 455.76 | 455.76 | 455.76 | 455.76 | 91.152 | 305 |
| 2025-01-29 | 443.23 | 443.23 | 443.23 | 443.23 | 88.646 | 410 |
| 2025-01-28 | 454.13 | 456.03 | 454.13 | 456.03 | 91.206 | 210 |
| 2025-01-27 | 441.72 | 441.72 | 439.83 | 439.83 | 87.966 | 275 |
| 2025-01-24 | 445.23 | 445.23 | 445.23 | 445.23 | 89.046 | 95 |
| 2025-01-23 | 441.93 | 442.68 | 441.93 | 442.68 | 88.536 | 25 |
| 2025-01-22 | 443.57 | 448.20 | 443.57 | 448.20 | 89.640 | 165 |
| 2025-01-21 | 446.85 | 446.85 | 446.85 | 446.85 | 89.370 | 15 |
| 2025-01-20 | 441.17 | 441.17 | 441.17 | 441.17 | 88.234 | 0 |
| 2025-01-17 | 443.88 | 443.88 | 440.99 | 441.17 | 88.234 | 135 |
| 2025-01-16 | 435.16 | 443.88 | 435.16 | 443.88 | 88.776 | 185 |
| 2025-01-15 | 448.80 | 448.80 | 439.17 | 439.17 | 87.834 | 180 |
| 2025-01-14 | 436.32 | 436.32 | 436.32 | 436.32 | 87.264 | 85 |
| 2025-01-13 | 432.08 | 433.84 | 432.08 | 433.84 | 86.768 | 365 |
| 2025-01-10 | 435.81 | 435.93 | 435.81 | 435.93 | 87.186 | 570 |
| 2025-01-09 | 453.64 | 453.64 | 453.64 | 453.64 | 90.728 | 0 |
| 2025-01-08 | 453.64 | 453.64 | 453.64 | 453.64 | 90.728 | 115 |
| 2025-01-07 | 446.40 | 446.40 | 446.40 | 446.40 | 89.280 | 330 |
| 2025-01-06 | 454.05 | 454.05 | 444.84 | 444.84 | 88.968 | 245 |
| 2025-01-03 | 454.95 | 454.95 | 454.64 | 454.64 | 90.928 | 75 |
| 2025-01-02 | 452.18 | 452.18 | 452.18 | 452.18 | 90.436 | 160 |
| 2024-12-30 | 458.74 | 458.74 | 458.74 | 458.74 | 91.748 | 230 |
| 2024-12-27 | 461.38 | 462.30 | 459.00 | 459.00 | 91.800 | 130 |
| 2024-12-26 | 461.09 | 462.56 | 461.09 | 462.56 | 92.512 | 235 |
| 2024-12-23 | 459.45 | 459.45 | 458.10 | 458.10 | 91.620 | 360 |
| 2024-12-20 | 447.30 | 452.25 | 447.30 | 452.25 | 90.450 | 340 |
| 2024-12-19 | 453.56 | 453.56 | 449.50 | 450.34 | 90.068 | 1,015 |
| 2024-12-18 | 463.50 | 463.50 | 463.50 | 463.50 | 92.700 | 170 |
| 2024-12-17 | 455.43 | 458.72 | 455.43 | 458.72 | 91.744 | 190 |
| 2024-12-16 | 459.00 | 462.76 | 459.00 | 462.76 | 92.552 | 400 |
| 2024-12-13 | 468.74 | 468.74 | 458.62 | 458.62 | 91.724 | 210 |
| 2024-12-12 | 468.74 | 468.74 | 468.74 | 468.74 | 93.748 | 40 |
| 2024-12-11 | 465.98 | 465.98 | 460.46 | 460.46 | 92.092 | 685 |
| 2024-12-10 | 462.98 | 462.98 | 462.98 | 462.98 | 92.596 | 175 |
| 2024-12-09 | 466.44 | 470.00 | 466.44 | 470.00 | 94.000 | 115 |
| 2024-12-06 | 465.06 | 469.56 | 465.06 | 466.44 | 93.288 | 775 |
| 2024-12-05 | 453.94 | 459.54 | 453.94 | 459.54 | 91.908 | 200 |
| 2024-12-04 | 456.10 | 459.45 | 456.10 | 459.45 | 91.890 | 30 |
| 2024-12-03 | 446.40 | 451.81 | 446.40 | 451.81 | 90.362 | 220 |
| 2024-12-02 | 449.68 | 449.68 | 449.68 | 449.68 | 89.936 | 135 |
| 2024-11-29 | 433.00 | 440.10 | 433.00 | 440.10 | 88.020 | 1,345 |
| 2024-11-28 | 428.26 | 428.26 | 428.26 | 428.26 | 85.652 | 0 |
| 2024-11-27 | 449.87 | 449.87 | 427.34 | 428.26 | 85.652 | 1,295 |
| 2024-11-26 | 461.37 | 464.60 | 459.08 | 460.00 | 92.000 | 365 |
| 2024-11-25 | 468.15 | 469.06 | 463.89 | 464.36 | 92.872 | 535 |
| 2024-11-22 | 457.70 | 464.60 | 457.70 | 463.68 | 92.736 | 750 |
| 2024-11-21 | 461.40 | 461.40 | 458.92 | 458.92 | 91.784 | 730 |
| 2024-11-19 | 439.08 | 440.75 | 439.03 | 439.03 | 87.806 | 665 |
| 2024-11-18 | 441.90 | 441.90 | 431.72 | 433.87 | 86.774 | 4,775 |
| 2024-11-14 | 444.15 | 444.15 | 444.15 | 444.15 | 88.830 | 355 |
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.