Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 263.01 | 263.85 | 259.66 | 260.70 | 260.70 | 1,945,000 |
| 2024-03-01 | 275.00 | 279.53 | 258.60 | 264.74 | 264.74 | 3,854,200 |
| 2024-02-29 | 256.35 | 258.99 | 255.00 | 258.17 | 258.17 | 3,331,700 |
| 2024-02-28 | 254.80 | 258.84 | 254.66 | 255.25 | 255.25 | 1,703,000 |
| 2024-02-27 | 258.50 | 258.60 | 255.96 | 256.95 | 256.95 | 951,000 |
| 2024-02-26 | 257.84 | 259.14 | 256.14 | 257.35 | 257.35 | 987,800 |
| 2024-02-23 | 259.25 | 260.00 | 256.85 | 257.20 | 257.20 | 821,500 |
| 2024-02-22 | 258.65 | 260.33 | 255.77 | 256.98 | 256.98 | 1,077,900 |
| 2024-02-21 | 252.00 | 252.68 | 249.13 | 252.52 | 252.52 | 741,900 |
| 2024-02-20 | 256.33 | 256.70 | 251.66 | 255.26 | 255.26 | 1,277,500 |
| 2024-02-16 | 261.00 | 261.44 | 257.20 | 258.30 | 258.30 | 1,369,400 |
| 2024-02-15 | 264.74 | 264.94 | 259.59 | 261.25 | 261.25 | 724,500 |
| 2024-02-14 | 259.41 | 263.03 | 259.13 | 262.17 | 262.17 | 925,500 |
| 2024-02-13 | 254.14 | 258.73 | 252.75 | 256.76 | 256.76 | 1,341,600 |
| 2024-02-12 | 265.91 | 267.31 | 261.51 | 262.04 | 262.04 | 1,055,300 |
| 2024-02-09 | 262.85 | 269.53 | 262.85 | 266.68 | 266.68 | 1,828,600 |
| 2024-02-08 | 258.08 | 262.92 | 258.02 | 261.51 | 261.51 | 771,100 |
| 2024-02-07 | 256.81 | 261.00 | 255.19 | 258.43 | 258.43 | 1,125,200 |
| 2024-02-06 | 254.07 | 254.91 | 252.70 | 253.98 | 253.98 | 865,200 |
| 2024-02-05 | 255.84 | 256.42 | 251.74 | 252.81 | 252.81 | 1,336,000 |
| 2024-02-02 | 254.50 | 259.25 | 254.05 | 256.45 | 256.45 | 1,592,900 |
| 2024-02-01 | 253.48 | 255.77 | 251.37 | 255.07 | 255.07 | 1,214,100 |
| 2024-01-31 | 255.02 | 256.93 | 251.73 | 253.81 | 253.81 | 2,017,200 |
| 2024-01-30 | 255.63 | 257.56 | 255.04 | 256.47 | 256.47 | 1,204,400 |
| 2024-01-29 | 253.05 | 257.63 | 252.69 | 257.23 | 257.23 | 937,300 |
| 2024-01-26 | 252.40 | 254.29 | 250.86 | 253.07 | 253.07 | 940,200 |
| 2024-01-25 | 255.62 | 255.80 | 250.53 | 251.75 | 251.75 | 1,116,100 |
| 2024-01-24 | 255.00 | 256.48 | 252.50 | 252.66 | 252.66 | 1,174,500 |
| 2024-01-23 | 251.18 | 253.24 | 249.31 | 252.78 | 252.78 | 1,030,000 |
| 2024-01-22 | 250.00 | 252.81 | 249.81 | 250.79 | 250.79 | 1,441,000 |
| 2024-01-19 | 242.37 | 249.05 | 241.73 | 248.64 | 248.64 | 1,205,600 |
| 2024-01-18 | 238.35 | 241.94 | 237.85 | 241.18 | 241.18 | 1,042,600 |
| 2024-01-17 | 239.66 | 240.44 | 235.96 | 238.47 | 238.47 | 1,330,400 |
| 2024-01-16 | 240.28 | 242.68 | 240.13 | 241.50 | 241.50 | 1,364,800 |
| 2024-01-12 | 242.47 | 243.34 | 239.83 | 242.44 | 242.44 | 1,012,600 |
| 2024-01-11 | 239.53 | 241.02 | 237.34 | 240.65 | 240.65 | 1,035,400 |
| 2024-01-10 | 236.19 | 239.18 | 235.77 | 238.82 | 238.82 | 964,900 |
| 2024-01-09 | 233.50 | 236.68 | 232.63 | 235.96 | 235.96 | 878,500 |
| 2024-01-08 | 231.00 | 235.95 | 230.78 | 235.45 | 235.45 | 1,447,500 |
| 2024-01-05 | 228.77 | 231.86 | 228.41 | 229.52 | 229.52 | 1,138,100 |
| 2024-01-04 | 227.19 | 229.57 | 225.45 | 228.92 | 228.92 | 1,552,800 |
| 2024-01-03 | 231.71 | 231.71 | 227.04 | 227.19 | 227.19 | 1,278,800 |
| 2024-01-02 | 240.79 | 241.20 | 232.22 | 234.12 | 234.12 | 1,443,500 |
| 2023-12-29 | 243.72 | 245.40 | 242.79 | 243.48 | 243.48 | 721,400 |
| 2023-12-28 | 245.63 | 245.85 | 244.02 | 244.91 | 244.91 | 537,200 |
| 2023-12-27 | 245.36 | 245.88 | 244.38 | 245.11 | 245.11 | 771,900 |
| 2023-12-26 | 242.49 | 245.36 | 241.96 | 245.07 | 245.07 | 595,000 |
| 2023-12-22 | 243.74 | 244.03 | 240.31 | 242.76 | 242.76 | 719,900 |
| 2023-12-21 | 240.65 | 242.65 | 239.06 | 241.89 | 241.89 | 1,024,300 |
| 2023-12-20 | 237.33 | 241.56 | 235.72 | 236.71 | 236.71 | 1,353,500 |
| 2023-12-19 | 239.65 | 240.80 | 237.75 | 238.16 | 238.16 | 1,528,600 |
| 2023-12-18 | 240.79 | 242.47 | 236.35 | 239.14 | 239.14 | 1,764,800 |
| 2023-12-15 | 241.35 | 243.17 | 238.89 | 242.29 | 242.29 | 3,179,500 |
| 2023-12-14 | 235.36 | 242.64 | 235.26 | 240.81 | 240.81 | 3,303,500 |
| 2023-12-13 | 228.99 | 235.00 | 227.90 | 234.91 | 234.91 | 2,051,500 |
| 2023-12-12 | 224.83 | 228.95 | 224.25 | 227.94 | 227.94 | 1,369,300 |
| 2023-12-11 | 224.51 | 228.28 | 224.51 | 226.09 | 226.09 | 1,487,000 |
| 2023-12-08 | 222.07 | 225.31 | 221.90 | 224.01 | 224.01 | 1,073,600 |
| 2023-12-07 | 220.00 | 224.46 | 219.05 | 223.84 | 223.84 | 1,330,400 |
| 2023-12-06 | 221.71 | 221.97 | 218.58 | 219.55 | 219.55 | 1,463,000 |
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.