Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	174.70	175.83	170.35	171.96	171.96	1,706,900
2022-06-29	177.70	179.49	174.36	176.85	176.85	1,305,600
2022-06-28	186.62	186.62	176.31	176.81	176.81	1,561,000
2022-06-27	191.48	193.33	184.51	185.87	185.87	1,814,300
2022-06-24	184.32	192.99	183.25	192.48	192.48	2,814,100
2022-06-23	173.14	183.87	171.95	183.41	183.41	2,636,900
2022-06-22	166.08	171.13	165.01	169.15	169.15	1,705,700
2022-06-21	170.09	172.55	166.27	166.88	166.88	1,464,900
2022-06-17	164.39	169.81	164.39	167.77	167.77	3,324,000
2022-06-16	171.03	171.62	163.20	164.31	164.31	2,104,600
2022-06-15	174.57	180.27	171.67	176.71	176.71	1,911,700
2022-06-14	174.40	175.39	170.06	171.59	171.59	1,591,300
2022-06-13	179.61	182.28	172.16	173.10	173.10	1,914,800
2022-06-10	189.84	190.70	184.45	187.08	187.08	1,722,900
2022-06-09	202.77	203.19	194.96	195.06	195.06	975,400
2022-06-08	206.32	207.59	203.35	203.73	203.73	872,900
2022-06-07	206.51	211.13	205.10	207.17	207.17	1,249,800
2022-06-06	211.27	212.29	207.47	208.60	208.60	835,400
2022-06-03	210.08	210.85	206.31	208.37	208.37	1,105,200
2022-06-02	207.22	214.24	206.73	214.09	214.09	1,509,800
2022-06-01	210.00	212.79	205.79	207.38	207.38	1,417,600
2022-05-31	209.69	210.03	204.06	207.75	207.75	3,012,800
2022-05-27	204.00	211.85	201.00	211.38	211.38	2,985,300
2022-05-26	187.38	193.56	185.42	191.63	191.63	2,278,000
2022-05-25	180.12	187.66	178.60	186.53	186.53	1,841,800
2022-05-24	181.48	182.93	176.43	179.55	179.55	2,368,300
2022-05-23	182.95	184.88	173.90	183.51	183.51	3,781,100
2022-05-20	196.21	197.97	185.58	191.41	191.41	2,246,100
2022-05-19	187.40	196.82	186.28	193.72	193.72	1,554,500
2022-05-18	192.09	193.95	186.40	187.98	187.98	1,286,900
2022-05-17	197.00	198.99	189.54	195.64	195.64	1,596,100
2022-05-16	194.45	196.38	191.66	192.58	192.58	1,342,900
2022-05-13	187.12	197.50	186.56	197.07	197.07	1,731,400
2022-05-12	177.48	186.64	175.41	185.05	185.05	2,554,300
2022-05-11	183.51	191.83	179.75	180.68	180.68	2,388,400
2022-05-10	193.30	194.32	181.17	186.41	186.41	2,757,000
2022-05-09	189.33	191.91	185.03	186.32	186.32	3,236,800
2022-05-06	196.39	197.65	187.11	193.77	193.77	2,921,600
2022-05-05	203.78	204.79	195.61	198.39	198.39	3,483,900
2022-05-04	193.70	204.10	191.58	203.75	203.75	2,023,700
2022-05-03	192.36	194.16	188.89	193.22	193.22	1,696,100
2022-05-02	189.23	193.28	186.76	192.90	192.90	1,741,600
2022-04-29	193.71	196.60	188.76	189.28	189.28	1,425,800
2022-04-28	185.25	198.04	184.95	195.84	195.84	2,083,700
2022-04-27	185.59	189.68	180.19	180.47	180.47	1,917,800
2022-04-26	189.33	190.00	183.84	185.59	185.59	1,606,000
2022-04-25	186.65	191.54	185.55	191.15	191.15	1,719,000
2022-04-22	194.57	195.62	187.07	187.31	187.31	1,686,900
2022-04-21	204.92	209.00	193.98	195.13	195.13	1,536,900
2022-04-20	205.86	207.05	201.72	201.92	201.92	1,244,500
2022-04-19	194.35	205.74	194.35	203.80	203.80	1,764,200
2022-04-18	195.09	198.70	193.64	196.54	196.54	1,142,200
2022-04-14	202.97	203.17	196.22	196.73	196.73	1,197,200
2022-04-13	196.00	202.19	195.34	201.74	201.74	1,158,900
2022-04-12	203.40	206.23	195.24	196.14	196.14	1,335,900
2022-04-11	198.41	202.09	197.65	199.03	199.03	1,455,300
2022-04-08	201.94	205.47	198.20	202.25	202.25	1,421,100
2022-04-07	202.43	206.86	201.52	204.77	204.77	1,391,900
2022-04-06	207.23	208.98	202.58	203.94	203.94	1,947,000
2022-04-05	218.16	218.58	210.68	211.55	211.55	1,415,800

← NewerPage 19 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.