Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	200.31	202.89	198.24	200.42	200.42	1,577,400
2023-03-17	199.30	202.71	196.90	199.11	199.11	2,216,100
2023-03-16	196.18	202.15	195.23	200.59	200.59	1,463,000
2023-03-15	196.17	197.42	193.16	195.79	195.79	1,857,200
2023-03-14	200.07	202.50	196.35	199.22	199.22	1,792,500
2023-03-13	193.33	200.30	191.04	197.87	197.87	1,905,500
2023-03-10	201.11	201.37	193.12	194.02	194.02	1,341,700
2023-03-09	205.71	208.75	199.90	200.49	200.49	1,439,700
2023-03-08	205.84	207.58	203.07	204.51	204.51	1,012,300
2023-03-07	209.00	211.51	205.07	205.48	205.48	1,209,800
2023-03-06	208.00	211.12	206.97	208.33	208.33	1,299,100
2023-03-03	201.75	208.12	201.75	207.46	207.46	1,789,900
2023-03-02	195.69	201.97	195.53	201.13	201.13	1,523,300
2023-03-01	199.48	200.13	195.18	196.38	196.38	1,300,100
2023-02-28	195.11	201.67	195.11	198.69	198.69	1,896,000
2023-02-27	195.00	200.00	194.08	196.68	196.68	2,251,800
2023-02-24	203.19	205.11	191.44	192.53	192.53	4,971,500
2023-02-23	218.06	221.55	216.12	221.16	221.16	2,070,900
2023-02-22	215.71	218.46	215.31	216.70	216.70	1,465,000
2023-02-21	215.72	218.43	214.31	215.55	215.55	1,277,500
2023-02-17	219.39	221.24	216.50	219.98	219.98	1,194,100
2023-02-16	223.75	225.39	221.18	222.13	222.13	825,400
2023-02-15	226.48	229.32	225.39	229.28	229.28	926,900
2023-02-14	223.37	229.33	222.08	228.04	228.04	1,372,900
2023-02-13	223.38	225.96	222.85	224.00	224.00	1,021,200
2023-02-10	220.94	224.84	219.84	222.80	222.80	1,096,400
2023-02-09	224.42	229.43	222.76	224.65	224.65	1,581,900
2023-02-08	223.86	225.95	220.94	221.32	221.32	1,024,200
2023-02-07	217.85	224.01	215.68	223.65	223.65	1,021,800
2023-02-06	219.02	220.53	216.94	218.34	218.34	1,174,800
2023-02-03	221.68	227.49	221.00	223.66	223.66	1,199,500
2023-02-02	226.43	232.15	225.81	228.22	228.22	1,827,400
2023-02-01	213.89	223.99	212.98	222.19	222.19	1,313,700
2023-01-31	210.33	215.55	208.89	215.16	215.16	1,633,300
2023-01-30	207.07	210.60	206.80	209.12	209.12	1,122,000
2023-01-27	206.33	212.50	206.00	210.88	210.88	1,284,600
2023-01-26	206.27	209.24	205.77	208.46	208.46	876,600
2023-01-25	202.00	203.81	198.01	202.50	202.50	1,273,200
2023-01-24	209.31	210.61	204.84	206.43	206.43	908,400
2023-01-23	206.06	211.63	205.10	211.29	211.29	1,079,300
2023-01-20	198.24	206.73	198.20	205.90	205.90	1,248,400
2023-01-19	195.68	199.25	195.65	196.05	196.05	987,400
2023-01-18	201.38	205.47	197.67	198.02	198.02	1,117,900
2023-01-17	200.14	202.61	199.46	200.70	200.70	1,194,500
2023-01-13	197.06	201.04	197.06	200.59	200.59	961,000
2023-01-12	199.58	201.80	197.09	199.96	199.96	1,247,100
2023-01-11	195.36	200.28	194.06	199.93	199.93	1,144,100
2023-01-10	190.23	194.30	190.23	193.43	193.43	1,126,800
2023-01-09	190.52	199.09	190.48	192.47	192.47	1,400,800
2023-01-06	184.23	188.60	179.61	187.19	187.19	1,294,700
2023-01-05	186.05	186.32	180.38	182.07	182.07	1,488,400
2023-01-04	187.89	190.71	186.00	187.96	187.96	1,069,600
2023-01-03	190.62	192.96	183.00	185.15	185.15	1,181,600
2022-12-30	184.78	186.94	183.07	186.87	186.87	1,057,500
2022-12-29	183.47	189.28	182.85	188.12	188.12	988,600
2022-12-28	184.49	187.41	181.59	181.90	181.90	1,172,100
2022-12-27	188.07	188.07	185.30	186.29	186.29	914,100
2022-12-23	186.36	188.80	185.76	188.16	188.16	941,100
2022-12-22	189.31	190.11	185.85	188.10	188.10	1,998,700
2022-12-21	188.67	193.38	186.28	192.23	192.23	1,177,300

← NewerPage 16 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.