Autodesk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0 |
| 2022-01-11 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 1,750 |
| 2022-01-10 | 5,215.75 | 5,215.75 | 5,215.75 | 5,215.75 | 5,215.75 | 81 |
| 2022-01-07 | 5,330.00 | 5,367.02 | 5,330.00 | 5,367.02 | 5,367.02 | 1,330 |
| 2022-01-06 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 0 |
| 2022-01-05 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 0 |
| 2022-01-04 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 0 |
| 2022-01-03 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 0 |
| 2021-12-31 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 5,837.00 | 0 |
| 2021-12-30 | 5,836.03 | 5,837.00 | 5,836.03 | 5,837.00 | 5,837.00 | 2,322 |
| 2021-12-29 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 9 |
| 2021-12-28 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2021-12-27 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2021-12-24 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2021-12-23 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2021-12-22 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2021-12-21 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 170 |
| 2021-12-20 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-17 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-16 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-15 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-14 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-06 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2021-12-02 | 5,410.26 | 5,500.00 | 5,410.26 | 5,500.00 | 5,500.00 | 47 |
| 2021-12-01 | 5,469.31 | 5,469.31 | 5,469.31 | 5,469.31 | 5,469.31 | 0 |
| 2021-11-30 | 5,700.00 | 5,700.00 | 5,469.31 | 5,469.31 | 5,469.31 | 5,054 |
| 2021-11-29 | 5,527.50 | 5,527.50 | 5,527.50 | 5,527.50 | 5,527.50 | 0 |
| 2021-11-26 | 5,500.00 | 5,550.00 | 5,500.00 | 5,527.50 | 5,527.50 | 38 |
| 2021-11-25 | 5,449.99 | 5,449.99 | 5,449.99 | 5,449.99 | 5,449.99 | 0 |
| 2021-11-24 | 5,450.00 | 5,450.00 | 5,390.00 | 5,449.99 | 5,449.99 | 62 |
| 2021-11-23 | 6,524.99 | 6,524.99 | 6,382.91 | 6,382.91 | 6,382.91 | 4,628 |
| 2021-11-22 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 0 |
| 2021-11-19 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 0 |
| 2021-11-18 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 267 |
| 2021-11-17 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-16 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-12 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-11 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-10 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-08 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-05 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 0 |
| 2021-11-04 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 6,468.09 | 4,500 |
| 2021-11-03 | 6,392.00 | 6,392.00 | 6,392.00 | 6,392.00 | 6,392.00 | 80 |
| 2021-11-01 | 6,521.67 | 6,521.67 | 6,521.67 | 6,521.67 | 6,521.67 | 0 |
| 2021-10-29 | 6,505.05 | 6,530.00 | 6,505.00 | 6,521.67 | 6,521.67 | 156 |
| 2021-10-28 | 6,335.40 | 6,335.40 | 6,335.40 | 6,335.40 | 6,335.40 | 0 |
| 2021-10-27 | 6,335.40 | 6,335.40 | 6,335.40 | 6,335.40 | 6,335.40 | 0 |
| 2021-10-26 | 6,324.00 | 6,335.40 | 6,324.00 | 6,335.40 | 6,335.40 | 1,598 |
| 2021-10-25 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 0 |
| 2021-10-22 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 0 |
| 2021-10-21 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 5,905.00 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.