Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 253.00 | 253.22 | 249.58 | 249.91 | 249.91 | 796,900 |
| 2024-08-21 | 250.31 | 252.93 | 250.01 | 252.06 | 252.06 | 1,055,900 |
| 2024-08-20 | 250.77 | 251.89 | 249.78 | 250.13 | 250.13 | 871,200 |
| 2024-08-19 | 248.50 | 251.44 | 248.00 | 251.11 | 251.11 | 1,050,200 |
| 2024-08-16 | 248.39 | 249.28 | 246.33 | 248.23 | 248.23 | 1,075,400 |
| 2024-08-15 | 248.18 | 250.50 | 247.22 | 250.21 | 250.21 | 933,900 |
| 2024-08-14 | 244.61 | 246.94 | 243.79 | 246.22 | 246.22 | 790,800 |
| 2024-08-13 | 242.10 | 245.59 | 241.60 | 244.61 | 244.61 | 1,088,000 |
| 2024-08-12 | 240.17 | 241.75 | 238.01 | 239.57 | 239.57 | 1,000,100 |
| 2024-08-09 | 238.16 | 242.28 | 237.84 | 240.44 | 240.44 | 876,400 |
| 2024-08-08 | 236.17 | 239.40 | 233.43 | 239.29 | 239.29 | 911,300 |
| 2024-08-07 | 236.56 | 240.03 | 232.36 | 232.57 | 232.57 | 875,700 |
| 2024-08-06 | 230.44 | 236.49 | 229.32 | 234.23 | 234.23 | 2,183,700 |
| 2024-08-05 | 226.70 | 228.25 | 223.03 | 225.72 | 225.72 | 2,341,100 |
| 2024-08-02 | 236.67 | 238.00 | 230.65 | 231.37 | 231.37 | 2,812,400 |
| 2024-08-01 | 247.09 | 248.61 | 238.57 | 241.78 | 241.78 | 1,299,600 |
| 2024-07-31 | 246.40 | 250.75 | 243.54 | 247.52 | 247.52 | 1,288,900 |
| 2024-07-30 | 244.19 | 245.63 | 240.06 | 243.34 | 243.34 | 1,141,900 |
| 2024-07-29 | 242.55 | 244.03 | 240.35 | 242.58 | 242.58 | 723,500 |
| 2024-07-26 | 243.80 | 245.34 | 239.99 | 240.86 | 240.86 | 1,267,100 |
| 2024-07-25 | 240.17 | 245.65 | 239.66 | 242.23 | 242.23 | 1,680,300 |
| 2024-07-24 | 244.59 | 245.23 | 239.01 | 239.45 | 239.45 | 1,510,700 |
| 2024-07-23 | 244.96 | 247.31 | 244.63 | 246.23 | 246.23 | 693,900 |
| 2024-07-22 | 245.48 | 245.79 | 242.90 | 245.26 | 245.26 | 712,500 |
| 2024-07-19 | 242.95 | 243.54 | 239.62 | 242.45 | 242.45 | 1,120,500 |
| 2024-07-18 | 249.68 | 249.68 | 240.64 | 242.81 | 242.81 | 1,399,100 |
| 2024-07-17 | 248.50 | 253.00 | 248.08 | 250.18 | 250.18 | 1,239,600 |
| 2024-07-16 | 254.80 | 256.05 | 252.34 | 253.82 | 253.82 | 835,900 |
| 2024-07-15 | 253.33 | 255.47 | 252.11 | 253.17 | 253.17 | 870,300 |
| 2024-07-12 | 249.12 | 255.55 | 248.63 | 253.45 | 253.45 | 1,130,300 |
| 2024-07-11 | 247.82 | 252.63 | 247.82 | 248.77 | 248.77 | 1,267,800 |
| 2024-07-10 | 243.68 | 247.33 | 241.42 | 247.05 | 247.05 | 1,666,300 |
| 2024-07-09 | 243.17 | 245.99 | 241.18 | 243.96 | 243.96 | 1,708,600 |
| 2024-07-08 | 246.10 | 249.33 | 245.40 | 247.96 | 247.96 | 1,230,200 |
| 2024-07-05 | 246.27 | 248.71 | 245.77 | 247.87 | 247.87 | 1,344,700 |
| 2024-07-03 | 248.17 | 248.31 | 245.48 | 246.30 | 246.30 | 907,900 |
| 2024-07-02 | 245.84 | 248.95 | 245.77 | 247.86 | 247.86 | 1,062,700 |
| 2024-07-01 | 248.62 | 249.00 | 242.28 | 245.83 | 245.83 | 1,172,600 |
| 2024-06-28 | 243.04 | 248.20 | 243.04 | 247.45 | 247.45 | 2,851,200 |
| 2024-06-27 | 243.45 | 246.55 | 242.40 | 243.68 | 243.68 | 1,239,400 |
| 2024-06-26 | 240.49 | 245.35 | 240.49 | 243.28 | 243.28 | 1,717,500 |
| 2024-06-25 | 240.89 | 243.07 | 240.12 | 242.53 | 242.53 | 2,760,600 |
| 2024-06-24 | 239.67 | 241.84 | 239.00 | 239.17 | 239.17 | 2,799,000 |
| 2024-06-21 | 244.30 | 244.32 | 237.65 | 242.31 | 242.31 | 5,677,300 |
| 2024-06-20 | 243.56 | 244.61 | 240.90 | 243.51 | 243.51 | 2,763,200 |
| 2024-06-18 | 240.51 | 245.74 | 240.51 | 244.12 | 244.12 | 3,377,000 |
| 2024-06-17 | 235.00 | 242.82 | 230.60 | 240.51 | 240.51 | 5,019,800 |
| 2024-06-14 | 224.39 | 227.08 | 222.37 | 225.87 | 225.87 | 2,563,000 |
| 2024-06-13 | 221.79 | 224.53 | 221.04 | 223.10 | 223.10 | 2,520,200 |
| 2024-06-12 | 219.44 | 223.29 | 214.51 | 223.02 | 223.02 | 4,046,800 |
| 2024-06-11 | 211.00 | 215.29 | 205.86 | 211.50 | 211.50 | 3,714,900 |
| 2024-06-10 | 213.69 | 218.64 | 213.69 | 218.20 | 218.20 | 1,901,600 |
| 2024-06-07 | 215.94 | 216.72 | 215.09 | 216.05 | 216.05 | 2,411,200 |
| 2024-06-06 | 216.99 | 219.38 | 215.11 | 215.87 | 215.87 | 2,064,800 |
| 2024-06-05 | 213.69 | 218.27 | 212.98 | 216.28 | 216.28 | 2,465,800 |
| 2024-06-04 | 211.00 | 214.07 | 208.84 | 212.00 | 212.00 | 3,179,100 |
| 2024-06-03 | 219.59 | 222.21 | 208.34 | 210.82 | 210.82 | 8,149,000 |
| 2024-05-31 | 199.17 | 201.82 | 195.32 | 201.60 | 201.60 | 4,174,800 |
| 2024-05-30 | 207.10 | 207.10 | 199.55 | 199.93 | 199.93 | 4,026,500 |
| 2024-05-29 | 207.66 | 210.12 | 206.72 | 208.51 | 208.51 | 2,968,800 |
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.