Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 456.30 | 456.30 | 454.95 | 454.95 | 90.990 | 3,775 |
| 2024-11-12 | 441.90 | 443.70 | 441.90 | 443.70 | 88.740 | 620 |
| 2024-11-11 | 451.44 | 451.88 | 451.44 | 451.88 | 90.376 | 115 |
| 2024-11-08 | 441.82 | 441.82 | 441.82 | 441.82 | 88.364 | 95 |
| 2024-11-07 | 431.45 | 431.45 | 431.45 | 431.45 | 86.290 | 380 |
| 2024-11-06 | 435.00 | 435.00 | 429.66 | 430.08 | 86.016 | 180 |
| 2024-11-05 | 424.20 | 424.20 | 417.90 | 417.90 | 83.580 | 15 |
| 2024-11-04 | 420.00 | 420.00 | 415.74 | 417.90 | 83.580 | 350 |
| 2024-11-01 | 419.03 | 419.03 | 419.03 | 419.03 | 83.806 | 390 |
| 2024-10-31 | 414.20 | 414.20 | 411.18 | 411.18 | 82.236 | 285 |
| 2024-10-30 | 419.58 | 419.58 | 415.41 | 415.41 | 83.082 | 280 |
| 2024-10-29 | 415.00 | 415.74 | 415.00 | 415.74 | 83.148 | 135 |
| 2024-10-28 | 410.79 | 410.79 | 410.79 | 410.79 | 82.158 | 30 |
| 2024-10-25 | 407.20 | 407.60 | 407.20 | 407.60 | 81.520 | 190 |
| 2024-10-24 | 408.00 | 409.18 | 408.00 | 409.18 | 81.836 | 715 |
| 2024-10-23 | 407.54 | 407.54 | 407.54 | 407.54 | 81.508 | 160 |
| 2024-10-22 | 412.46 | 414.10 | 412.46 | 414.10 | 82.820 | 195 |
| 2024-10-21 | 416.64 | 416.64 | 412.86 | 412.86 | 82.572 | 165 |
| 2024-10-18 | 416.97 | 416.97 | 415.35 | 415.35 | 83.070 | 230 |
| 2024-10-17 | 413.00 | 415.74 | 412.87 | 412.87 | 82.574 | 540 |
| 2024-10-16 | 406.80 | 408.00 | 406.80 | 408.00 | 81.600 | 160 |
| 2024-10-15 | 403.60 | 403.60 | 403.20 | 403.20 | 80.640 | 135 |
| 2024-10-14 | 399.20 | 399.20 | 399.20 | 399.20 | 79.840 | 30 |
| 2024-10-11 | 387.27 | 394.68 | 387.27 | 394.68 | 78.936 | 40 |
| 2024-10-10 | 386.10 | 386.10 | 386.10 | 386.10 | 77.220 | 145 |
| 2024-10-09 | 385.32 | 385.32 | 385.32 | 385.32 | 77.064 | 525 |
| 2024-10-08 | 375.55 | 380.83 | 375.55 | 380.83 | 76.166 | 320 |
| 2024-10-07 | 367.78 | 367.78 | 367.78 | 367.78 | 73.556 | 20 |
| 2024-10-04 | 367.04 | 367.04 | 367.04 | 367.04 | 73.408 | 90 |
| 2024-10-03 | 365.56 | 365.56 | 365.56 | 365.56 | 73.112 | 335 |
| 2024-10-02 | 370.08 | 370.08 | 370.08 | 370.08 | 74.016 | 515 |
| 2024-10-01 | 365.18 | 365.18 | 365.18 | 365.18 | 73.036 | 415 |
| 2024-09-30 | 373.11 | 373.11 | 373.11 | 373.11 | 74.622 | 175 |
| 2024-09-27 | 370.00 | 370.00 | 367.78 | 367.78 | 73.556 | 180 |
| 2024-09-26 | 372.96 | 372.96 | 372.96 | 372.96 | 74.592 | 275 |
| 2024-09-25 | 368.76 | 368.76 | 368.76 | 368.76 | 73.752 | 25 |
| 2024-09-24 | 369.63 | 369.63 | 367.04 | 367.04 | 73.408 | 110 |
| 2024-09-23 | 369.26 | 369.26 | 369.26 | 369.26 | 73.852 | 90 |
| 2024-09-20 | 370.37 | 370.37 | 370.37 | 370.37 | 74.074 | 140 |
| 2024-09-19 | 364.68 | 365.04 | 364.68 | 364.68 | 72.936 | 30 |
| 2024-09-18 | 360.27 | 360.27 | 360.27 | 360.27 | 72.054 | 15 |
| 2024-09-17 | 368.15 | 368.15 | 365.19 | 365.19 | 73.038 | 260 |
| 2024-09-16 | 370.00 | 370.00 | 370.00 | 370.00 | 74.000 | 165 |
| 2024-09-13 | 367.78 | 368.15 | 367.78 | 368.15 | 73.630 | 480 |
| 2024-09-12 | 364.87 | 365.19 | 364.87 | 365.10 | 73.020 | 1,870 |
| 2024-09-11 | 362.88 | 362.88 | 362.52 | 362.52 | 72.504 | 50 |
| 2024-09-10 | 358.92 | 359.64 | 358.92 | 359.64 | 71.928 | 545 |
| 2024-09-09 | 354.55 | 354.55 | 354.55 | 354.55 | 70.910 | 215 |
| 2024-09-06 | 354.90 | 354.90 | 352.45 | 352.45 | 70.490 | 460 |
| 2024-09-05 | 349.56 | 349.56 | 349.56 | 349.56 | 69.912 | 100 |
| 2024-09-04 | 359.65 | 361.44 | 359.65 | 361.44 | 72.288 | 550 |
| 2024-09-03 | 366.84 | 366.84 | 366.12 | 366.12 | 73.224 | 570 |
| 2024-09-02 | 368.28 | 368.28 | 368.28 | 368.28 | 73.656 | 50 |
| 2024-08-30 | 380.88 | 380.88 | 365.50 | 368.28 | 73.656 | 1,400 |
| 2024-08-29 | 364.00 | 368.20 | 364.00 | 364.91 | 72.982 | 500 |
| 2024-08-28 | 352.15 | 352.15 | 352.15 | 352.15 | 70.430 | 170 |
| 2024-08-27 | 352.45 | 352.45 | 352.45 | 352.45 | 70.490 | 285 |
| 2024-08-26 | 353.50 | 353.50 | 353.50 | 353.50 | 70.700 | 95 |
| 2024-08-23 | 352.45 | 352.45 | 351.05 | 351.05 | 70.210 | 250 |
| 2024-08-22 | 350.00 | 350.00 | 350.00 | 350.00 | 70.000 | 160 |
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.