Autodesk, Inc. historical data

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

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

← NewerPage 17 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.