Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	62.000	62.000	62.000	62.000	62.000	400
2026-10-19	60.360	60.500	60.300	60.500	60.500	575
2026-10-16	62.340	63.060	60.780	60.780	60.780	125
2026-10-15	61.330	61.920	61.330	61.920	61.920	872
2026-10-14	58.440	58.440	58.000	58.000	58.000	1,005
2026-10-13	57.600	57.600	57.600	57.600	57.600	100
2026-10-09	58.440	58.440	58.440	58.440	58.440	300
2026-10-08	58.310	58.310	58.310	58.310	58.310	39
2026-10-07	57.750	58.310	57.750	58.310	58.310	357
2026-10-06	55.450	55.450	55.450	55.450	55.450	4,590
2026-10-05	55.320	55.450	55.320	55.450	55.450	109
2026-10-02	55.320	55.320	55.320	55.320	55.320	1,015
2026-10-01	55.900	55.900	55.900	55.900	55.900	1,051
2026-09-30	53.950	54.100	53.950	53.950	53.950	1,432
2026-09-29	53.500	53.500	52.220	52.510	52.510	1,153
2026-09-28	54.140	54.140	53.800	53.800	53.800	27
2026-09-25	55.540	55.540	55.050	55.050	55.050	35
2026-09-24	56.280	56.280	56.280	56.280	56.280	1
2026-09-23	56.940	56.940	56.280	56.280	56.280	67
2026-09-22	56.030	56.100	55.810	55.810	55.810	2,101
2026-09-21	56.150	56.150	55.740	55.860	55.860	63
2026-09-18	56.210	56.210	56.030	56.150	56.150	34
2026-09-17	56.500	56.510	56.000	56.210	56.210	186
2026-09-16	57.890	57.890	56.950	57.540	57.540	108
2026-09-15	59.940	59.940	57.840	58.740	58.740	1,600
2026-09-14	58.190	59.150	58.190	59.150	59.150	483
2026-09-11	54.770	54.770	54.770	54.770	54.770	1
2026-09-10	53.290	53.560	53.290	53.560	53.560	1,455
2026-09-09	53.300	53.300	52.650	52.950	52.950	1,235
2026-09-08	55.070	55.070	53.040	54.000	54.000	1,569
2026-09-04	60.500	60.500	55.790	56.210	56.210	2,539
2026-09-03	60.940	60.940	60.940	60.940	60.940	3,832
2026-09-02	61.740	61.900	61.740	61.900	61.900	1,389
2026-09-01	65.640	65.640	63.770	63.780	63.780	29,040
2026-08-31	67.330	67.330	67.330	67.330	67.330	0
2026-08-28	66.990	67.330	66.780	67.330	67.330	8
2026-08-27	67.400	70.200	67.400	69.370	69.370	1,108
2026-08-26	64.740	64.920	64.740	64.920	64.920	103
2026-08-25	65.310	65.310	65.310	65.310	65.310	0
2026-08-24	65.310	65.310	65.310	65.310	65.310	0
2026-08-21	65.730	65.730	65.310	65.310	65.310	151
2026-08-20	65.560	65.560	65.510	65.510	65.510	2
2026-08-19	64.880	64.950	64.880	64.950	64.950	310
2026-08-18	65.100	65.100	65.100	65.100	65.100	4
2026-08-17	66.430	66.430	66.430	66.430	66.430	0
2026-08-14	66.360	66.430	66.290	66.430	66.430	450
2026-08-13	63.390	64.250	63.390	64.250	64.250	13
2026-08-12	64.470	64.470	63.770	63.980	63.980	855
2026-08-11	64.890	64.890	64.890	64.890	64.890	1
2026-08-10	63.240	63.240	63.240	63.240	63.240	2
2026-08-07	63.240	63.240	63.240	63.240	63.240	15
2026-08-06	60.120	60.500	60.120	60.500	60.500	126
2026-08-05	60.120	60.120	60.120	60.120	60.120	0
2026-08-04	60.120	60.120	60.120	60.120	60.120	180
2026-08-03	59.940	59.940	59.880	59.880	59.880	16
2026-07-31	59.640	59.640	59.640	59.640	59.640	10
2026-07-30	62.590	62.590	59.040	59.160	59.160	71
2026-07-29	63.080	63.720	62.590	62.590	62.590	49
2026-07-28	59.970	62.100	59.970	60.500	60.500	3,133
2026-07-27	51.398	51.398	51.398	51.398	51.398	0

Page 1 of 21 · 1,248 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.