Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 213.88 | 220.41 | 213.75 | 218.77 | 218.77 | 1,128,400 |
| 2022-04-01 | 215.62 | 217.23 | 210.56 | 213.04 | 213.04 | 1,329,100 |
| 2022-03-31 | 219.42 | 221.71 | 214.19 | 214.35 | 214.35 | 1,967,700 |
| 2022-03-30 | 218.62 | 223.81 | 218.28 | 221.00 | 221.00 | 1,747,100 |
| 2022-03-29 | 219.55 | 223.45 | 217.96 | 223.00 | 223.00 | 1,799,200 |
| 2022-03-28 | 212.87 | 216.09 | 211.45 | 215.41 | 215.41 | 1,698,200 |
| 2022-03-25 | 213.26 | 214.74 | 207.76 | 212.14 | 212.14 | 1,466,000 |
| 2022-03-24 | 208.90 | 213.08 | 204.58 | 213.05 | 213.05 | 2,507,700 |
| 2022-03-23 | 213.76 | 214.97 | 206.33 | 207.34 | 207.34 | 2,462,900 |
| 2022-03-22 | 211.98 | 218.87 | 211.02 | 216.66 | 216.66 | 1,470,700 |
| 2022-03-21 | 211.73 | 213.84 | 208.06 | 212.38 | 212.38 | 1,641,000 |
| 2022-03-18 | 210.00 | 215.31 | 209.85 | 213.30 | 213.30 | 2,777,300 |
| 2022-03-17 | 204.05 | 212.22 | 202.37 | 211.65 | 211.65 | 2,241,400 |
| 2022-03-16 | 195.97 | 204.63 | 195.36 | 204.50 | 204.50 | 2,431,900 |
| 2022-03-15 | 190.36 | 193.72 | 188.99 | 192.43 | 192.43 | 1,696,700 |
| 2022-03-14 | 192.31 | 194.17 | 186.29 | 188.70 | 188.70 | 2,193,900 |
| 2022-03-11 | 198.26 | 200.63 | 192.11 | 192.31 | 192.31 | 1,987,000 |
| 2022-03-10 | 199.88 | 203.07 | 198.04 | 199.79 | 199.79 | 1,458,900 |
| 2022-03-09 | 202.71 | 207.76 | 200.98 | 204.88 | 204.88 | 1,850,000 |
| 2022-03-08 | 197.70 | 202.57 | 192.34 | 195.95 | 195.95 | 1,974,000 |
| 2022-03-07 | 207.90 | 209.69 | 199.02 | 199.09 | 199.09 | 1,930,500 |
| 2022-03-04 | 209.00 | 212.35 | 206.52 | 207.66 | 207.66 | 1,963,000 |
| 2022-03-03 | 219.45 | 219.45 | 208.56 | 210.00 | 210.00 | 1,730,000 |
| 2022-03-02 | 216.34 | 218.16 | 209.52 | 216.51 | 216.51 | 1,677,100 |
| 2022-03-01 | 220.94 | 222.62 | 213.30 | 214.00 | 214.00 | 1,845,900 |
| 2022-02-28 | 218.19 | 221.63 | 216.46 | 220.23 | 220.23 | 1,926,700 |
| 2022-02-25 | 218.18 | 226.71 | 212.73 | 219.62 | 219.62 | 2,886,000 |
| 2022-02-24 | 204.13 | 218.34 | 199.63 | 218.18 | 218.18 | 4,380,600 |
| 2022-02-23 | 217.74 | 218.90 | 208.74 | 209.02 | 209.02 | 2,786,300 |
| 2022-02-22 | 216.50 | 219.79 | 215.00 | 215.65 | 215.65 | 3,351,800 |
| 2022-02-18 | 224.49 | 228.11 | 216.19 | 216.84 | 216.84 | 2,792,900 |
| 2022-02-17 | 231.30 | 231.79 | 222.19 | 223.39 | 223.39 | 2,230,400 |
| 2022-02-16 | 232.73 | 234.82 | 227.27 | 233.74 | 233.74 | 1,358,000 |
| 2022-02-15 | 229.94 | 234.41 | 227.69 | 233.38 | 233.38 | 1,377,900 |
| 2022-02-14 | 227.66 | 231.33 | 223.81 | 226.90 | 226.90 | 1,692,500 |
| 2022-02-11 | 239.77 | 241.08 | 226.61 | 227.13 | 227.13 | 1,864,900 |
| 2022-02-10 | 242.68 | 248.03 | 236.49 | 238.52 | 238.52 | 2,050,100 |
| 2022-02-09 | 244.35 | 251.42 | 244.20 | 251.34 | 251.34 | 1,441,700 |
| 2022-02-08 | 240.19 | 242.26 | 237.00 | 241.10 | 241.10 | 1,635,600 |
| 2022-02-07 | 242.54 | 245.42 | 239.47 | 240.48 | 240.48 | 1,313,300 |
| 2022-02-04 | 235.52 | 244.65 | 235.51 | 241.24 | 241.24 | 1,458,400 |
| 2022-02-03 | 242.45 | 245.84 | 236.81 | 237.76 | 237.76 | 1,570,000 |
| 2022-02-02 | 250.93 | 252.34 | 245.86 | 248.00 | 248.00 | 1,431,800 |
| 2022-02-01 | 250.89 | 250.96 | 244.56 | 249.77 | 249.77 | 1,468,500 |
| 2022-01-31 | 239.71 | 249.91 | 239.29 | 249.79 | 249.79 | 1,415,700 |
| 2022-01-28 | 229.61 | 239.78 | 226.40 | 239.54 | 239.54 | 1,958,800 |
| 2022-01-27 | 235.61 | 239.75 | 228.07 | 228.66 | 228.66 | 1,562,800 |
| 2022-01-26 | 237.10 | 242.55 | 230.86 | 233.28 | 233.28 | 1,989,200 |
| 2022-01-25 | 240.02 | 240.94 | 230.93 | 233.78 | 233.78 | 2,851,300 |
| 2022-01-24 | 234.25 | 246.29 | 229.62 | 245.35 | 245.35 | 3,647,000 |
| 2022-01-21 | 250.22 | 250.61 | 238.82 | 239.19 | 239.19 | 2,880,200 |
| 2022-01-20 | 258.90 | 262.49 | 252.14 | 252.41 | 252.41 | 1,908,400 |
| 2022-01-19 | 253.88 | 259.50 | 252.84 | 254.35 | 254.35 | 1,609,600 |
| 2022-01-18 | 253.90 | 257.99 | 251.20 | 252.03 | 252.03 | 1,612,900 |
| 2022-01-14 | 258.08 | 261.37 | 251.14 | 259.10 | 259.10 | 1,856,700 |
| 2022-01-13 | 271.81 | 273.31 | 259.59 | 260.17 | 260.17 | 1,297,900 |
| 2022-01-12 | 271.26 | 274.95 | 265.29 | 269.60 | 269.60 | 1,186,900 |
| 2022-01-11 | 260.47 | 271.99 | 260.00 | 270.63 | 270.63 | 1,373,100 |
| 2022-01-10 | 256.54 | 262.73 | 250.60 | 262.39 | 262.39 | 1,637,500 |
| 2022-01-07 | 262.50 | 266.64 | 258.49 | 262.32 | 262.32 | 1,179,000 |
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.