Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	205.55	207.08	202.37	205.26	205.26	1,838,500
2026-07-22	211.95	212.29	202.15	203.50	203.50	1,793,900
2026-07-21	214.51	217.63	210.88	211.15	211.15	2,093,700
2026-07-20	215.07	219.14	212.00	217.80	217.80	1,909,600
2026-07-17	217.05	221.81	214.70	218.35	218.35	3,303,400
2026-07-16	212.22	218.52	208.32	217.06	217.06	2,513,800
2026-07-15	207.91	212.62	207.29	208.98	208.98	2,020,100
2026-07-14	201.96	209.93	201.96	205.92	205.92	1,594,700
2026-07-13	210.32	213.78	209.81	212.22	212.22	1,330,600
2026-07-10	212.00	212.80	207.19	208.45	208.45	1,232,900
2026-07-09	200.47	208.91	198.01	208.58	208.58	2,025,100
2026-07-08	211.10	211.91	205.99	206.04	206.04	2,050,900
2026-07-07	215.99	215.99	210.70	212.38	212.38	2,380,600
2026-07-06	204.66	208.81	202.25	207.54	207.54	1,670,800
2026-07-02	200.97	209.92	200.71	207.48	207.48	2,930,800
2026-07-01	200.00	204.70	198.49	199.76	199.76	2,360,300
2026-06-30	193.25	195.00	192.26	194.42	194.42	2,282,700
2026-06-29	202.46	202.46	194.89	195.24	195.24	2,588,400
2026-06-26	191.65	197.87	191.55	196.26	196.26	7,756,100
2026-06-25	189.07	194.31	189.00	189.73	189.73	2,459,500
2026-06-24	188.98	195.76	188.00	192.61	192.61	2,651,800
2026-06-23	193.27	193.77	187.24	188.78	188.78	3,327,000
2026-06-22	190.00	195.94	185.50	187.72	187.72	4,670,200
2026-06-18	194.55	197.89	190.86	193.82	193.82	9,213,100
2026-06-17	196.58	203.80	192.30	193.07	193.07	3,141,600
2026-06-16	197.82	203.95	197.82	201.38	201.38	2,928,200
2026-06-15	199.92	202.87	195.96	198.60	198.60	3,306,900
2026-06-12	206.60	208.74	194.47	198.43	198.43	5,631,600
2026-06-11	219.26	221.34	204.80	205.57	205.57	4,272,200
2026-06-10	220.50	225.11	218.00	221.28	221.28	1,741,000
2026-06-09	223.47	227.79	220.69	224.08	224.08	1,867,500
2026-06-08	228.01	229.99	224.23	225.04	225.04	2,090,900
2026-06-05	235.08	236.50	229.24	229.96	229.96	2,684,600
2026-06-04	236.48	237.86	231.59	233.64	233.64	1,923,400
2026-06-03	235.01	235.25	228.26	229.60	229.60	2,413,900
2026-06-02	241.62	243.16	235.70	236.66	236.66	2,354,400
2026-06-01	237.01	250.49	237.01	248.16	248.16	3,590,500
2026-05-29	225.56	233.84	217.00	231.31	231.31	7,642,000
2026-05-28	236.32	244.34	233.50	240.95	240.95	4,143,300
2026-05-27	235.00	243.31	235.00	237.00	237.00	1,643,500
2026-05-26	238.08	240.72	234.37	238.23	238.23	2,097,800
2026-05-22	240.51	247.00	238.46	240.99	240.99	2,455,200
2026-05-21	241.99	242.22	234.64	240.19	240.19	1,992,700
2026-05-20	239.75	243.87	233.20	243.63	243.63	1,711,200
2026-05-19	249.03	251.16	243.01	244.16	244.16	1,980,000
2026-05-18	236.10	243.69	234.65	243.49	243.49	1,807,400
2026-05-15	234.88	238.31	234.21	236.62	236.62	1,528,500
2026-05-14	229.88	235.92	227.48	233.86	233.86	1,747,800
2026-05-13	229.40	231.65	225.28	231.03	231.03	1,742,200
2026-05-12	238.03	240.13	233.83	234.87	234.87	1,491,200
2026-05-11	241.83	244.97	234.28	236.07	236.07	1,926,700
2026-05-08	247.65	247.65	241.93	244.50	244.50	1,747,800
2026-05-07	246.56	255.14	246.56	251.04	251.04	2,026,600
2026-05-06	245.38	248.75	240.00	243.08	243.08	2,073,300
2026-05-05	247.20	250.35	244.90	249.43	249.43	2,207,000
2026-05-04	244.19	249.98	242.76	247.54	247.54	1,621,500
2026-05-01	241.88	246.86	238.42	244.35	244.35	2,342,500
2026-04-30	233.90	237.68	231.15	237.00	237.00	1,769,600
2026-04-29	233.84	235.98	231.14	235.87	235.87	1,237,600
2026-04-28	237.97	241.99	232.22	234.85	234.85	1,705,600

← NewerPage 2 of 79 · 4,728 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.