Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	219.49	220.43	217.50	218.74	218.74	838,800
2023-09-08	220.56	221.92	217.86	219.19	219.19	1,002,200
2023-09-07	221.14	221.62	218.18	221.01	221.01	1,288,200
2023-09-06	219.08	222.69	218.15	222.20	222.20	1,709,700
2023-09-05	218.09	220.79	216.59	219.46	219.46	1,189,800
2023-09-01	224.07	224.13	218.45	220.02	220.02	1,160,700
2023-08-31	221.74	224.26	220.89	221.94	221.94	1,729,100
2023-08-30	219.40	223.45	218.48	221.55	221.55	1,331,100
2023-08-29	217.00	219.57	215.70	219.40	219.40	1,151,900
2023-08-28	217.23	218.41	216.08	217.09	217.09	1,098,000
2023-08-25	209.85	216.80	209.49	215.92	215.92	1,933,700
2023-08-24	215.50	216.75	208.14	208.60	208.60	2,648,100
2023-08-23	202.25	205.81	201.97	204.36	204.36	1,697,500
2023-08-22	202.34	202.81	200.00	200.58	200.58	1,041,400
2023-08-21	200.40	202.92	199.74	202.02	202.02	951,300
2023-08-18	196.50	200.53	195.29	199.68	199.68	975,700
2023-08-17	203.96	204.10	198.46	198.70	198.70	1,526,100
2023-08-16	208.84	210.04	203.57	203.65	203.65	1,517,300
2023-08-15	209.91	211.79	208.81	209.53	209.53	1,289,700
2023-08-14	206.89	211.93	206.89	211.48	211.48	1,096,400
2023-08-11	205.75	209.00	205.60	207.96	207.96	1,167,900
2023-08-10	208.33	210.86	206.09	208.06	208.06	1,660,300
2023-08-09	203.70	206.72	203.25	204.77	204.77	1,949,400
2023-08-08	200.90	203.96	198.86	203.23	203.23	1,227,000
2023-08-07	202.52	204.32	201.54	203.72	203.72	849,300
2023-08-04	204.91	204.91	200.54	201.57	201.57	1,017,600
2023-08-03	203.97	206.05	202.33	202.62	202.62	1,426,800
2023-08-02	209.45	209.83	203.68	206.78	206.78	1,386,700
2023-08-01	211.17	213.25	209.00	212.45	212.45	757,200
2023-07-31	210.83	212.18	209.12	211.99	211.99	1,302,000
2023-07-28	213.02	215.29	208.32	209.79	209.79	1,479,500
2023-07-27	216.00	220.25	208.45	209.46	209.46	1,901,900
2023-07-26	208.63	213.68	208.23	212.75	212.75	1,095,000
2023-07-25	211.00	212.64	210.50	210.76	210.76	850,400
2023-07-24	210.82	212.20	207.58	210.53	210.53	1,508,100
2023-07-21	213.11	214.91	209.25	209.90	209.90	4,587,900
2023-07-20	217.14	218.53	210.66	210.97	210.97	1,163,300
2023-07-19	217.97	222.63	216.84	219.07	219.07	1,869,400
2023-07-18	212.57	217.92	212.41	217.24	217.24	1,754,800
2023-07-17	213.49	216.12	212.70	213.73	213.73	1,428,400
2023-07-14	215.95	216.07	210.50	214.14	214.14	1,189,400
2023-07-13	217.98	218.84	216.52	216.59	216.59	1,011,800
2023-07-12	216.67	218.02	214.92	215.32	215.32	1,469,800
2023-07-11	207.59	212.66	206.88	212.05	212.05	1,183,500
2023-07-10	201.00	208.07	201.00	207.33	207.33	1,097,400
2023-07-07	200.40	203.95	200.40	201.57	201.57	1,176,600
2023-07-06	200.00	201.19	197.52	201.05	201.05	1,685,700
2023-07-05	202.41	203.97	200.51	203.85	203.85	1,688,600
2023-07-03	203.00	205.19	202.11	203.70	203.70	818,900
2023-06-30	207.42	207.76	203.75	204.61	204.61	2,094,800
2023-06-29	207.02	210.50	205.36	206.18	206.18	1,104,300
2023-06-28	206.15	208.36	203.91	206.30	206.30	1,194,400
2023-06-27	201.76	207.25	201.05	206.85	206.85	1,556,800
2023-06-26	201.14	204.44	199.64	200.78	200.78	1,286,900
2023-06-23	202.86	203.19	200.25	202.00	202.00	1,538,900
2023-06-22	207.05	207.85	205.04	206.70	206.70	1,889,600
2023-06-21	210.00	212.12	207.69	207.98	207.98	1,711,800
2023-06-20	211.63	214.03	209.27	211.99	211.99	1,730,900
2023-06-16	223.64	223.64	212.36	213.50	213.50	3,289,000
2023-06-15	211.41	222.15	211.39	221.43	221.43	2,128,100

← NewerPage 14 of 79 · 4,730 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.