Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	220.01	220.84	216.79	220.45	220.45	1,386,500
2023-12-04	222.94	224.28	217.96	221.31	221.31	1,747,000
2023-12-01	218.27	225.26	217.00	224.93	224.93	1,977,300
2023-11-30	215.22	218.78	212.70	218.43	218.43	3,073,700
2023-11-29	210.03	217.39	210.03	213.85	213.85	2,799,400
2023-11-28	201.80	207.65	201.80	207.37	207.37	1,573,200
2023-11-27	202.21	203.02	200.85	202.26	202.26	1,441,400
2023-11-24	202.66	203.57	201.11	203.42	203.42	912,500
2023-11-22	201.25	208.55	200.05	202.66	202.66	4,286,500
2023-11-21	219.00	221.99	216.63	217.67	217.67	2,109,800
2023-11-20	217.49	221.97	217.18	219.70	219.70	1,522,200
2023-11-17	215.30	217.54	214.33	217.33	217.33	1,131,100
2023-11-16	216.10	217.50	213.89	215.02	215.02	1,130,400
2023-11-15	217.21	218.26	215.52	216.11	216.11	1,031,500
2023-11-14	214.54	218.07	213.97	217.36	217.36	1,155,500
2023-11-13	209.26	211.97	208.42	210.10	210.10	1,055,700
2023-11-10	205.26	211.05	203.72	210.58	210.58	1,013,800
2023-11-09	208.02	208.88	204.40	204.68	204.68	844,800
2023-11-08	206.16	207.92	205.36	206.93	206.93	745,300
2023-11-07	204.02	206.75	202.79	205.31	205.31	910,200
2023-11-06	203.17	203.33	199.84	201.99	201.99	1,005,500
2023-11-03	200.74	205.35	200.28	203.98	203.98	1,354,500
2023-11-02	199.51	200.28	192.01	199.24	199.24	1,940,000
2023-11-01	198.12	199.46	195.94	198.93	198.93	1,066,700
2023-10-31	198.29	198.63	195.32	197.63	197.63	1,057,700
2023-10-30	196.08	198.67	194.62	197.79	197.79	1,084,400
2023-10-27	196.25	197.11	192.88	195.15	195.15	1,157,400
2023-10-26	201.00	202.42	192.92	196.12	196.12	1,944,200
2023-10-25	203.15	204.41	199.82	200.21	200.21	1,155,800
2023-10-24	201.82	205.71	201.47	205.04	205.04	998,700
2023-10-23	201.62	203.17	198.82	199.72	199.72	1,012,500
2023-10-20	206.25	206.72	201.34	202.69	202.69	1,060,600
2023-10-19	210.33	210.93	205.20	206.07	206.07	1,383,500
2023-10-18	211.35	212.09	209.07	209.64	209.64	1,307,500
2023-10-17	209.32	215.44	208.23	213.99	213.99	1,004,200
2023-10-16	211.02	213.97	210.10	211.78	211.78	786,400
2023-10-13	212.83	213.75	208.63	209.47	209.47	1,313,900
2023-10-12	213.83	215.00	211.12	212.77	212.77	1,207,100
2023-10-11	214.10	215.18	211.63	213.20	213.20	965,500
2023-10-10	211.15	214.91	210.00	212.47	212.47	914,200
2023-10-09	208.10	211.05	206.61	210.56	210.56	766,000
2023-10-06	202.08	211.28	201.33	210.04	210.04	1,238,100
2023-10-05	206.23	206.46	200.41	203.96	203.96	958,600
2023-10-04	204.28	207.62	204.05	207.06	207.06	892,700
2023-10-03	207.89	209.05	201.21	203.28	203.28	1,103,100
2023-10-02	206.06	209.42	205.54	208.99	208.99	855,100
2023-09-29	209.71	210.99	206.58	206.91	206.91	1,073,900
2023-09-28	202.28	208.57	201.95	207.89	207.89	1,466,200
2023-09-27	202.06	203.64	200.09	202.28	202.28	1,065,000
2023-09-26	204.05	204.58	200.26	201.66	201.66	1,544,400
2023-09-25	203.01	205.70	202.00	205.67	205.67	1,141,900
2023-09-22	204.55	206.28	203.79	204.04	204.04	1,122,700
2023-09-21	206.78	207.11	203.20	204.06	204.06	1,425,000
2023-09-20	213.12	213.43	207.61	207.73	207.73	1,230,300
2023-09-19	212.13	212.60	209.07	212.06	212.06	1,146,000
2023-09-18	212.44	214.21	212.19	213.52	213.52	880,400
2023-09-15	216.67	217.36	212.81	213.35	213.35	1,944,400
2023-09-14	213.34	217.20	211.60	216.67	216.67	1,137,200
2023-09-13	212.20	213.83	210.57	212.26	212.26	1,095,000
2023-09-12	215.13	217.07	211.25	211.80	211.80	1,574,600

← NewerPage 13 of 21 · 1,255 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.