Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	248.02	251.74	237.78	239.90	239.90	2,039,700
2026-10-15	234.18	246.74	234.03	245.16	245.16	2,428,100
2026-10-14	230.35	232.39	228.59	231.14	231.14	1,372,000
2026-10-13	232.74	235.89	230.18	230.43	230.43	1,361,400
2026-10-12	234.70	237.27	229.32	233.54	233.54	1,549,600
2026-10-09	235.50	238.59	233.52	235.35	235.35	1,776,700
2026-10-08	232.56	236.00	230.60	233.60	233.60	2,275,600
2026-10-07	231.42	236.11	228.76	235.05	235.05	2,247,400
2026-10-06	221.92	231.55	221.70	231.28	231.28	2,201,500
2026-10-05	219.23	226.93	218.21	221.56	221.56	3,223,800
2026-10-02	213.00	214.33	210.67	212.00	212.00	1,672,700
2026-10-01	213.92	216.51	208.89	211.31	211.31	2,334,400
2026-09-30	203.11	210.21	201.48	209.00	209.00	1,937,200
2026-09-29	204.65	206.05	199.18	203.18	203.18	2,185,100
2026-09-28	206.96	208.21	202.09	207.19	207.19	1,695,000
2026-09-25	211.35	214.27	209.05	209.40	209.40	1,877,400
2026-09-24	217.48	218.24	211.00	211.35	211.35	2,105,200
2026-09-23	220.02	220.57	216.11	217.15	217.15	1,475,600
2026-09-22	222.00	222.00	215.21	219.62	219.62	1,702,900
2026-09-21	216.16	219.70	213.00	218.85	218.85	1,523,500
2026-09-18	219.54	220.86	216.07	216.95	216.95	4,850,500
2026-09-17	218.76	220.53	216.40	218.64	218.64	1,621,000
2026-09-16	222.56	225.62	219.19	220.31	220.31	1,889,100
2026-09-15	223.72	232.64	222.54	226.50	226.50	3,385,600
2026-09-14	219.49	230.43	218.92	228.93	228.93	2,784,800
2026-09-11	210.50	213.82	209.04	212.40	212.40	1,612,200
2026-09-10	207.00	213.89	206.42	211.61	211.61	2,246,200
2026-09-09	212.02	212.03	206.33	206.62	206.62	2,321,700
2026-09-08	214.63	214.78	208.09	212.21	212.21	2,975,400
2026-09-04	232.08	232.14	216.20	217.90	217.90	3,956,100
2026-09-03	246.01	250.42	235.88	237.52	237.52	2,377,900
2026-09-02	246.70	248.27	241.05	241.73	241.73	1,529,900
2026-09-01	253.48	256.37	247.35	247.69	247.69	1,814,300
2026-08-31	257.71	262.75	257.40	258.53	258.53	1,823,300
2026-08-28	261.16	267.00	253.16	260.66	260.66	3,437,900
2026-08-27	261.47	271.72	260.29	270.58	270.58	3,963,200
2026-08-26	245.27	256.61	245.08	254.77	254.77	1,737,100
2026-08-25	251.42	253.88	248.90	251.21	251.21	1,790,200
2026-08-24	253.58	257.08	252.32	254.42	254.42	1,408,200
2026-08-21	251.02	255.78	246.51	253.83	253.83	1,795,300
2026-08-20	252.47	255.86	250.19	251.02	251.02	1,482,600
2026-08-19	243.89	257.63	243.89	251.29	251.29	1,558,300
2026-08-18	245.31	252.30	245.00	246.79	246.79	1,645,600
2026-08-17	248.20	249.98	241.33	241.64	241.64	1,542,000
2026-08-14	260.00	260.74	251.29	251.66	251.66	1,395,300
2026-08-13	250.00	259.36	242.86	257.96	257.96	2,261,000
2026-08-12	245.71	250.62	245.46	249.51	249.51	1,415,100
2026-08-11	251.51	254.86	249.89	251.59	251.59	1,938,000
2026-08-10	246.52	257.29	246.52	256.07	256.07	1,679,500
2026-08-07	245.00	252.89	245.00	249.08	249.08	1,820,900
2026-08-06	237.36	243.00	235.26	242.47	242.47	1,359,800
2026-08-05	238.43	240.64	235.43	240.03	240.03	1,485,700
2026-08-04	231.19	237.72	229.70	237.21	237.21	2,114,000
2026-08-03	239.60	243.94	233.84	234.71	234.71	1,920,200
2026-07-31	230.44	235.07	227.99	234.20	234.20	1,949,000
2026-07-30	238.09	238.69	231.76	234.97	234.97	2,687,500
2026-07-29	242.17	249.14	238.32	245.25	245.25	2,431,300
2026-07-28	231.49	243.25	229.40	237.38	237.38	3,885,000
2026-07-27	213.51	227.67	212.19	225.91	225.91	2,599,000
2026-07-24	208.75	214.45	204.48	209.75	209.75	2,888,300

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-12-21	2:1
2002-04-19	2:1
1994-10-31	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.