Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 186.28 | 189.78 | 185.51 | 187.92 | 187.92 | 949,400 |
| 2022-12-19 | 192.72 | 192.72 | 188.15 | 188.54 | 188.54 | 1,281,000 |
| 2022-12-16 | 192.73 | 195.12 | 189.84 | 192.40 | 192.40 | 2,292,800 |
| 2022-12-15 | 195.80 | 197.50 | 192.22 | 194.11 | 194.11 | 1,808,200 |
| 2022-12-14 | 203.41 | 206.77 | 199.05 | 200.06 | 200.06 | 1,404,500 |
| 2022-12-13 | 210.88 | 211.83 | 201.49 | 203.02 | 203.02 | 1,535,400 |
| 2022-12-12 | 193.27 | 199.98 | 193.14 | 199.88 | 199.88 | 1,344,400 |
| 2022-12-09 | 195.77 | 197.27 | 193.84 | 194.31 | 194.31 | 1,031,000 |
| 2022-12-08 | 194.28 | 197.90 | 192.70 | 196.63 | 196.63 | 1,370,100 |
| 2022-12-07 | 194.61 | 196.87 | 191.83 | 193.34 | 193.34 | 1,281,400 |
| 2022-12-06 | 197.33 | 197.79 | 191.81 | 194.61 | 194.61 | 1,132,300 |
| 2022-12-05 | 198.78 | 199.47 | 195.27 | 198.39 | 198.39 | 1,547,000 |
| 2022-12-02 | 200.90 | 204.06 | 200.19 | 201.11 | 201.11 | 1,323,500 |
| 2022-12-01 | 202.37 | 208.70 | 202.12 | 206.93 | 206.93 | 1,649,500 |
| 2022-11-30 | 195.32 | 202.81 | 193.93 | 201.95 | 201.95 | 4,608,700 |
| 2022-11-29 | 195.40 | 196.53 | 190.96 | 195.18 | 195.18 | 1,473,800 |
| 2022-11-28 | 199.84 | 202.98 | 194.79 | 195.35 | 195.35 | 1,624,500 |
| 2022-11-25 | 196.79 | 200.96 | 196.25 | 200.66 | 200.66 | 1,318,200 |
| 2022-11-23 | 190.75 | 199.67 | 188.01 | 197.07 | 197.07 | 6,274,800 |
| 2022-11-22 | 206.50 | 209.64 | 202.88 | 208.90 | 208.90 | 2,548,700 |
| 2022-11-21 | 208.40 | 209.16 | 205.92 | 206.50 | 206.50 | 1,793,700 |
| 2022-11-18 | 219.23 | 219.23 | 209.65 | 210.37 | 210.37 | 1,588,200 |
| 2022-11-17 | 215.86 | 218.09 | 212.73 | 214.68 | 214.68 | 1,659,800 |
| 2022-11-16 | 230.49 | 231.23 | 219.82 | 221.14 | 221.14 | 2,290,600 |
| 2022-11-15 | 231.20 | 233.69 | 229.89 | 232.30 | 232.30 | 1,930,300 |
| 2022-11-14 | 225.63 | 226.64 | 221.08 | 223.31 | 223.31 | 1,523,900 |
| 2022-11-11 | 222.50 | 232.44 | 221.40 | 228.80 | 228.80 | 1,870,100 |
| 2022-11-10 | 208.27 | 223.37 | 207.95 | 222.96 | 222.96 | 1,946,700 |
| 2022-11-09 | 196.35 | 197.92 | 194.04 | 194.61 | 194.61 | 1,206,300 |
| 2022-11-08 | 196.00 | 203.88 | 194.00 | 199.01 | 199.01 | 1,377,500 |
| 2022-11-07 | 195.12 | 196.85 | 192.67 | 194.88 | 194.88 | 2,247,200 |
| 2022-11-04 | 196.00 | 196.37 | 189.69 | 193.69 | 193.69 | 2,641,300 |
| 2022-11-03 | 197.35 | 200.63 | 194.00 | 194.22 | 194.22 | 1,939,800 |
| 2022-11-02 | 214.41 | 214.41 | 199.12 | 199.38 | 199.38 | 2,115,900 |
| 2022-11-01 | 216.71 | 218.53 | 212.25 | 214.05 | 214.05 | 1,105,500 |
| 2022-10-31 | 214.76 | 216.29 | 214.00 | 214.30 | 214.30 | 965,000 |
| 2022-10-28 | 211.42 | 216.99 | 208.59 | 216.39 | 216.39 | 1,051,900 |
| 2022-10-27 | 216.19 | 217.34 | 209.58 | 210.15 | 210.15 | 1,625,000 |
| 2022-10-26 | 213.33 | 219.62 | 211.01 | 214.56 | 214.56 | 1,180,100 |
| 2022-10-25 | 209.50 | 216.01 | 208.92 | 215.72 | 215.72 | 1,237,400 |
| 2022-10-24 | 202.90 | 208.22 | 198.52 | 207.09 | 207.09 | 1,050,800 |
| 2022-10-21 | 197.51 | 202.21 | 193.73 | 201.39 | 201.39 | 1,053,600 |
| 2022-10-20 | 197.96 | 203.60 | 196.85 | 197.83 | 197.83 | 743,100 |
| 2022-10-19 | 197.40 | 200.36 | 196.02 | 197.02 | 197.02 | 767,200 |
| 2022-10-18 | 204.68 | 206.24 | 197.38 | 200.70 | 200.70 | 1,494,000 |
| 2022-10-17 | 196.33 | 200.62 | 196.20 | 198.70 | 198.70 | 1,281,400 |
| 2022-10-14 | 197.46 | 197.91 | 189.56 | 189.81 | 189.81 | 1,212,700 |
| 2022-10-13 | 186.59 | 195.24 | 182.30 | 193.85 | 193.85 | 1,669,800 |
| 2022-10-12 | 191.98 | 194.72 | 190.75 | 193.64 | 193.64 | 1,523,300 |
| 2022-10-11 | 190.96 | 192.03 | 185.72 | 191.03 | 191.03 | 1,468,100 |
| 2022-10-10 | 194.66 | 195.51 | 187.51 | 191.03 | 191.03 | 1,305,100 |
| 2022-10-07 | 201.59 | 202.17 | 193.27 | 194.74 | 194.74 | 1,261,200 |
| 2022-10-06 | 203.81 | 209.64 | 203.37 | 205.87 | 205.87 | 1,791,600 |
| 2022-10-05 | 196.14 | 205.18 | 194.78 | 204.53 | 204.53 | 1,995,900 |
| 2022-10-04 | 197.67 | 200.24 | 197.30 | 199.99 | 199.99 | 2,117,900 |
| 2022-10-03 | 187.83 | 193.44 | 187.62 | 192.46 | 192.46 | 1,628,600 |
| 2022-09-30 | 189.11 | 191.88 | 186.57 | 186.80 | 186.80 | 1,341,000 |
| 2022-09-29 | 189.23 | 191.37 | 186.94 | 189.46 | 189.46 | 1,375,200 |
| 2022-09-28 | 188.83 | 192.49 | 186.67 | 190.98 | 190.98 | 1,562,400 |
| 2022-09-27 | 186.35 | 189.66 | 183.02 | 187.96 | 187.96 | 1,604,100 |
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.