Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	185.05	188.84	183.71	183.99	183.99	1,063,000
2022-09-23	186.63	186.82	181.67	184.56	184.56	1,101,400
2022-09-22	189.82	191.30	187.01	187.15	187.15	1,154,300
2022-09-21	197.40	201.22	191.94	192.42	192.42	1,199,900
2022-09-20	195.54	197.42	193.51	194.97	194.97	850,700
2022-09-19	193.03	196.96	191.93	196.89	196.89	993,500
2022-09-16	196.00	196.44	191.87	194.97	194.97	2,234,800
2022-09-15	207.00	209.97	200.07	201.30	201.30	1,630,800
2022-09-14	209.19	210.94	206.00	208.52	208.52	1,787,500
2022-09-13	204.28	211.05	204.11	208.34	208.34	3,041,600
2022-09-12	212.90	215.32	210.86	215.16	215.16	1,275,700
2022-09-09	211.41	213.29	210.09	211.68	211.68	1,097,400
2022-09-08	203.20	210.30	202.41	209.82	209.82	1,805,600
2022-09-07	199.57	207.13	198.27	206.19	206.19	1,325,500
2022-09-06	200.29	201.31	196.55	198.18	198.18	1,334,900
2022-09-02	204.72	205.53	197.49	198.69	198.69	1,097,400
2022-09-01	200.31	202.30	195.31	201.95	201.95	1,257,000
2022-08-31	205.83	207.00	200.87	201.74	201.74	1,236,500
2022-08-30	206.72	208.08	200.16	202.81	202.81	1,347,500
2022-08-29	206.09	208.81	204.27	205.71	205.71	1,162,700
2022-08-26	218.87	220.31	207.46	207.77	207.77	1,876,200
2022-08-25	234.72	234.99	216.45	220.15	220.15	3,236,600
2022-08-24	215.02	217.27	213.44	214.43	214.43	1,758,900
2022-08-23	215.71	218.77	213.20	213.63	213.63	1,075,300
2022-08-22	219.45	219.51	215.87	216.40	216.40	1,240,900
2022-08-19	226.62	226.62	221.49	222.59	222.59	1,064,100
2022-08-18	228.83	230.53	227.67	228.86	228.86	1,043,300
2022-08-17	230.37	231.31	227.66	228.20	228.20	1,028,800
2022-08-16	231.25	235.01	230.18	233.64	233.64	893,000
2022-08-15	232.38	234.96	231.92	234.04	234.04	853,200
2022-08-12	229.68	233.15	227.56	233.01	233.01	957,200
2022-08-11	228.34	232.28	226.33	227.26	227.26	1,042,800
2022-08-10	225.15	227.58	224.11	226.32	226.32	1,176,900
2022-08-09	218.79	219.19	215.12	218.14	218.14	970,200
2022-08-08	222.96	224.92	219.25	220.69	220.69	811,000
2022-08-05	216.46	223.12	216.14	221.70	221.70	1,113,400
2022-08-04	218.76	222.00	216.16	221.94	221.94	1,645,400
2022-08-03	216.64	220.35	215.99	218.44	218.44	1,562,500
2022-08-02	214.36	217.87	213.29	216.18	216.18	1,894,000
2022-08-01	212.01	218.34	211.88	218.14	218.14	1,446,900
2022-07-29	211.89	217.65	211.21	216.32	216.32	1,780,000
2022-07-28	203.30	212.62	203.22	212.16	212.16	1,791,900
2022-07-27	196.58	204.67	194.88	203.41	203.41	1,574,200
2022-07-26	196.34	196.92	192.17	193.07	193.07	1,470,700
2022-07-25	194.76	196.06	192.54	195.71	195.71	1,445,000
2022-07-22	199.19	203.55	194.48	195.95	195.95	1,457,600
2022-07-21	196.20	199.85	195.32	199.10	199.10	1,304,400
2022-07-20	186.31	197.07	185.53	196.38	196.38	1,741,700
2022-07-19	180.85	185.06	178.95	184.76	184.76	1,149,900
2022-07-18	178.34	179.50	175.61	177.22	177.22	2,114,100
2022-07-15	174.36	177.11	172.60	176.21	176.21	1,443,800
2022-07-14	170.76	171.90	167.21	170.96	170.96	1,292,500
2022-07-13	167.00	171.68	166.94	170.95	170.95	1,139,100
2022-07-12	177.43	181.36	171.80	172.33	172.33	1,425,800
2022-07-11	177.84	179.45	174.07	176.72	176.72	991,100
2022-07-08	181.38	182.19	175.75	179.83	179.83	1,197,800
2022-07-07	176.27	182.55	175.93	182.25	182.25	1,091,600
2022-07-06	179.96	180.98	175.30	176.73	176.73	1,027,700
2022-07-05	171.70	177.04	170.22	176.90	176.90	1,833,100
2022-07-01	172.78	174.62	170.48	173.86	173.86	1,203,100

← NewerPage 18 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.