Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	212.85	214.90	209.66	213.55	213.55	1,933,400
2023-06-13	208.62	213.55	207.37	213.29	213.29	1,799,600
2023-06-12	202.91	208.24	202.89	208.10	208.10	1,511,100
2023-06-09	200.65	203.35	198.01	201.39	201.39	1,348,300
2023-06-08	201.13	201.78	198.41	200.16	200.16	1,043,100
2023-06-07	208.25	208.47	200.33	201.16	201.16	1,329,700
2023-06-06	209.24	209.92	207.18	208.01	208.01	926,800
2023-06-05	203.93	208.91	202.72	208.43	208.43	1,341,300
2023-06-02	205.31	208.48	203.00	204.24	204.24	1,385,500
2023-06-01	199.21	205.39	197.05	203.30	203.30	1,549,100
2023-05-31	195.46	200.86	194.82	199.39	199.39	3,895,700
2023-05-30	202.20	202.88	192.98	195.04	195.04	1,776,300
2023-05-26	200.77	202.50	193.19	198.90	198.90	2,839,300
2023-05-25	197.84	199.51	195.67	197.56	197.56	2,487,100
2023-05-24	193.94	198.02	192.50	196.75	196.75	1,757,100
2023-05-23	199.27	201.83	196.51	196.64	196.64	1,696,300
2023-05-22	201.48	204.23	199.62	203.49	203.49	1,058,800
2023-05-19	204.00	204.25	199.25	200.89	200.89	1,522,200
2023-05-18	198.50	205.00	198.42	204.84	204.84	1,591,400
2023-05-17	195.06	199.09	193.14	198.46	198.46	1,212,700
2023-05-16	196.18	197.42	193.19	193.25	193.25	1,059,900
2023-05-15	193.73	197.01	191.26	196.91	196.91	835,000
2023-05-12	193.64	194.90	192.67	194.45	194.45	948,800
2023-05-11	196.12	196.82	192.29	193.10	193.10	731,400
2023-05-10	196.08	197.46	193.23	196.32	196.32	1,437,600
2023-05-09	191.53	194.52	190.95	192.73	192.73	959,700
2023-05-08	193.47	194.70	189.54	191.99	191.99	1,045,600
2023-05-05	193.98	196.50	192.90	194.94	194.94	1,281,200
2023-05-04	194.57	195.38	191.77	193.03	193.03	855,900
2023-05-03	193.58	197.45	193.38	193.70	193.70	972,500
2023-05-02	196.56	197.03	191.78	192.42	192.42	1,421,700
2023-05-01	194.79	197.31	193.27	196.47	196.47	917,100
2023-04-28	189.42	194.90	188.45	194.79	194.79	1,138,700
2023-04-27	192.35	192.62	188.38	190.11	190.11	1,513,200
2023-04-26	191.19	192.40	189.20	189.90	189.90	1,062,100
2023-04-25	193.82	194.15	190.13	190.21	190.21	1,115,000
2023-04-24	193.81	196.23	192.62	195.84	195.84	999,900
2023-04-21	194.41	195.16	192.27	194.09	194.09	891,700
2023-04-20	194.51	196.84	193.74	194.64	194.64	1,194,100
2023-04-19	195.55	196.94	193.67	196.56	196.56	932,200
2023-04-18	199.80	200.82	196.35	197.45	197.45	1,013,200
2023-04-17	196.64	200.08	195.35	197.09	197.09	1,343,500
2023-04-14	195.96	199.39	192.88	194.66	194.66	1,478,800
2023-04-13	194.88	196.93	194.14	196.31	196.31	1,685,500
2023-04-12	200.82	201.18	192.76	193.16	193.16	1,818,700
2023-04-11	197.39	198.73	195.70	197.78	197.78	993,100
2023-04-10	195.00	198.53	193.29	198.14	198.14	1,075,100
2023-04-06	196.89	198.32	194.62	197.34	197.34	1,174,500
2023-04-05	201.62	202.37	195.93	197.55	197.55	1,518,000
2023-04-04	209.00	210.89	202.13	203.32	203.32	1,300,700
2023-04-03	205.09	207.86	204.34	207.58	207.58	1,472,600
2023-03-31	202.78	208.38	202.01	208.16	208.16	1,871,100
2023-03-30	201.07	202.82	200.12	201.61	201.61	1,072,900
2023-03-29	199.61	199.94	197.62	199.16	199.16	1,206,600
2023-03-28	196.75	197.82	195.13	197.27	197.27	1,463,000
2023-03-27	201.55	202.82	197.26	198.75	198.75	1,580,700
2023-03-24	201.07	202.97	198.16	200.22	200.22	1,403,800
2023-03-23	200.92	204.67	199.11	201.14	201.14	1,549,700
2023-03-22	206.44	207.28	198.34	198.38	198.38	1,718,900
2023-03-21	202.00	208.62	201.58	207.15	207.15	1,785,700

← NewerPage 15 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.