Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 213.63 | 213.63 | 209.75 | 210.45 | 210.45 | 1,845,300 |
| 2024-05-24 | 212.30 | 216.52 | 209.00 | 214.89 | 214.89 | 1,496,700 |
| 2024-05-23 | 221.07 | 221.20 | 214.52 | 215.16 | 215.16 | 1,759,100 |
| 2024-05-22 | 220.51 | 221.83 | 219.46 | 219.96 | 219.96 | 1,214,300 |
| 2024-05-21 | 219.35 | 220.60 | 218.00 | 220.28 | 220.28 | 898,300 |
| 2024-05-20 | 221.40 | 221.98 | 219.84 | 221.40 | 221.40 | 1,046,100 |
| 2024-05-17 | 220.89 | 221.31 | 219.21 | 221.21 | 221.21 | 1,568,000 |
| 2024-05-16 | 219.95 | 221.26 | 218.43 | 220.43 | 220.43 | 1,405,400 |
| 2024-05-15 | 219.13 | 221.65 | 217.72 | 220.24 | 220.24 | 1,251,000 |
| 2024-05-14 | 215.76 | 217.06 | 214.74 | 215.83 | 215.83 | 1,883,300 |
| 2024-05-13 | 219.79 | 219.98 | 216.13 | 216.65 | 216.65 | 1,465,600 |
| 2024-05-10 | 219.43 | 220.73 | 216.61 | 217.77 | 217.77 | 1,032,800 |
| 2024-05-09 | 214.80 | 218.73 | 213.66 | 218.63 | 218.63 | 1,487,000 |
| 2024-05-08 | 213.75 | 214.68 | 213.00 | 213.95 | 213.95 | 1,189,700 |
| 2024-05-07 | 216.38 | 216.74 | 213.45 | 214.62 | 214.62 | 1,860,000 |
| 2024-05-06 | 215.52 | 217.20 | 214.49 | 216.70 | 216.70 | 1,343,800 |
| 2024-05-03 | 214.37 | 217.35 | 214.14 | 215.19 | 215.19 | 1,197,100 |
| 2024-05-02 | 211.85 | 212.40 | 208.80 | 209.95 | 209.95 | 1,589,200 |
| 2024-05-01 | 211.00 | 216.00 | 209.08 | 210.71 | 210.71 | 1,687,700 |
| 2024-04-30 | 216.45 | 217.64 | 212.75 | 212.85 | 212.85 | 1,427,500 |
| 2024-04-29 | 218.38 | 219.09 | 214.49 | 216.78 | 216.78 | 1,437,000 |
| 2024-04-26 | 215.77 | 219.36 | 215.50 | 217.93 | 217.93 | 1,277,900 |
| 2024-04-25 | 214.33 | 216.80 | 213.54 | 216.40 | 216.40 | 2,211,400 |
| 2024-04-24 | 217.35 | 218.62 | 214.15 | 215.00 | 215.00 | 2,628,200 |
| 2024-04-23 | 217.13 | 219.35 | 217.13 | 217.93 | 217.93 | 1,504,600 |
| 2024-04-22 | 218.70 | 219.27 | 214.33 | 217.13 | 217.13 | 1,776,400 |
| 2024-04-19 | 211.55 | 216.84 | 210.20 | 216.50 | 216.50 | 3,157,500 |
| 2024-04-18 | 214.56 | 214.76 | 206.23 | 210.63 | 210.63 | 4,608,900 |
| 2024-04-17 | 212.77 | 219.50 | 207.43 | 214.92 | 214.92 | 6,357,400 |
| 2024-04-16 | 230.40 | 230.43 | 227.57 | 228.24 | 228.24 | 2,120,200 |
| 2024-04-15 | 239.95 | 239.95 | 228.91 | 229.62 | 229.62 | 1,385,700 |
| 2024-04-12 | 236.58 | 238.00 | 234.05 | 236.98 | 236.98 | 1,617,000 |
| 2024-04-11 | 239.06 | 242.56 | 237.54 | 241.06 | 241.06 | 1,171,300 |
| 2024-04-10 | 243.59 | 244.20 | 238.10 | 239.01 | 239.01 | 1,284,900 |
| 2024-04-09 | 246.86 | 248.45 | 244.60 | 247.93 | 247.93 | 840,600 |
| 2024-04-08 | 244.76 | 247.15 | 244.39 | 245.89 | 245.89 | 1,273,500 |
| 2024-04-05 | 246.00 | 248.28 | 244.07 | 244.74 | 244.74 | 1,330,000 |
| 2024-04-04 | 248.54 | 252.68 | 243.73 | 244.81 | 244.81 | 1,437,600 |
| 2024-04-03 | 247.59 | 250.85 | 245.50 | 246.38 | 246.38 | 1,326,000 |
| 2024-04-02 | 249.55 | 252.76 | 247.19 | 248.71 | 248.71 | 1,692,000 |
| 2024-04-01 | 259.90 | 260.75 | 256.39 | 259.44 | 259.44 | 791,600 |
| 2024-03-28 | 261.31 | 262.95 | 259.74 | 260.42 | 260.42 | 896,000 |
| 2024-03-27 | 260.59 | 262.30 | 258.03 | 260.97 | 260.97 | 992,300 |
| 2024-03-26 | 262.02 | 264.63 | 261.51 | 261.67 | 261.67 | 939,800 |
| 2024-03-25 | 260.59 | 262.82 | 258.33 | 261.57 | 261.57 | 1,076,600 |
| 2024-03-22 | 265.11 | 267.04 | 262.73 | 262.86 | 262.86 | 893,000 |
| 2024-03-21 | 265.00 | 268.90 | 263.90 | 265.75 | 265.75 | 1,693,300 |
| 2024-03-20 | 257.35 | 262.83 | 256.73 | 262.43 | 262.43 | 1,259,900 |
| 2024-03-19 | 253.05 | 257.24 | 251.37 | 256.19 | 256.19 | 857,600 |
| 2024-03-18 | 256.18 | 259.48 | 254.90 | 255.18 | 255.18 | 906,300 |
| 2024-03-15 | 256.66 | 258.04 | 253.13 | 254.24 | 254.24 | 3,010,900 |
| 2024-03-14 | 258.56 | 259.47 | 254.38 | 258.53 | 258.53 | 1,227,700 |
| 2024-03-13 | 262.91 | 264.08 | 258.51 | 258.70 | 258.70 | 1,134,300 |
| 2024-03-12 | 258.85 | 264.09 | 258.39 | 262.78 | 262.78 | 1,437,900 |
| 2024-03-11 | 252.31 | 259.11 | 251.38 | 258.26 | 258.26 | 1,469,200 |
| 2024-03-08 | 253.77 | 256.03 | 251.69 | 251.86 | 251.86 | 881,500 |
| 2024-03-07 | 252.89 | 256.09 | 250.89 | 253.84 | 253.84 | 1,380,900 |
| 2024-03-06 | 248.15 | 252.23 | 248.15 | 251.10 | 251.10 | 1,008,100 |
| 2024-03-05 | 257.35 | 257.51 | 246.17 | 247.29 | 247.29 | 1,850,300 |
| 2024-03-04 | 263.01 | 263.85 | 259.66 | 260.70 | 260.70 | 1,945,000 |
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.