Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	261.94	266.07	259.94	264.11	264.11	1,679,400
2022-01-05	276.51	278.07	263.81	264.32	264.32	1,559,900
2022-01-04	283.15	284.87	273.04	278.19	278.19	1,282,900
2022-01-03	280.73	284.96	275.66	283.72	283.72	1,082,800
2021-12-31	281.71	283.93	280.34	281.19	281.19	643,300
2021-12-30	282.73	285.01	281.23	281.71	281.71	696,400
2021-12-29	282.77	283.39	279.26	282.57	282.57	547,800
2021-12-28	285.00	285.37	281.61	282.77	282.77	681,800
2021-12-27	282.95	285.38	281.26	284.30	284.30	721,700
2021-12-23	282.13	283.52	280.20	280.99	280.99	1,079,100
2021-12-22	280.65	284.52	279.00	282.61	282.61	979,600
2021-12-21	278.94	282.12	272.99	280.42	280.42	1,103,700
2021-12-20	270.00	276.82	268.04	275.12	275.12	1,651,600
2021-12-17	269.75	279.70	267.84	277.65	277.65	2,763,900
2021-12-16	273.40	277.52	268.44	269.61	269.61	1,956,000
2021-12-15	262.68	272.07	262.67	271.73	271.73	2,003,800
2021-12-14	262.84	268.79	260.95	263.22	263.22	1,145,900
2021-12-13	267.89	273.63	265.58	268.88	268.88	1,293,200
2021-12-10	271.02	274.23	267.68	269.00	269.00	1,237,400
2021-12-09	275.48	280.00	267.52	267.67	267.67	1,583,000
2021-12-08	277.39	278.64	273.48	276.29	276.29	1,824,700
2021-12-07	270.59	278.55	267.28	276.70	276.70	2,716,400
2021-12-06	259.53	267.84	254.16	265.56	265.56	2,260,100
2021-12-03	259.61	263.49	253.05	259.02	259.02	2,411,400
2021-12-02	252.74	258.54	250.81	257.66	257.66	2,473,700
2021-12-01	260.86	265.32	249.41	249.68	249.68	2,318,400
2021-11-30	261.74	263.00	252.49	254.19	254.19	3,072,700
2021-11-29	257.21	266.43	254.02	261.15	261.15	3,192,400
2021-11-26	258.18	260.00	252.62	254.17	254.17	2,180,900
2021-11-24	262.88	268.35	245.05	256.90	256.90	10,904,600
2021-11-23	308.98	310.70	297.73	304.00	304.00	2,303,400
2021-11-22	324.14	325.21	310.45	310.48	310.48	1,379,800
2021-11-19	325.58	327.14	321.64	322.52	322.52	1,355,400
2021-11-18	330.96	331.77	320.98	322.18	322.18	1,194,900
2021-11-17	334.80	335.48	328.54	330.55	330.55	1,401,000
2021-11-16	326.00	334.20	325.24	333.64	333.64	1,161,700
2021-11-15	330.74	332.46	325.09	326.39	326.39	865,500
2021-11-12	327.25	331.62	326.27	329.32	329.32	709,700
2021-11-11	323.08	327.79	322.03	325.21	325.21	720,400
2021-11-10	328.87	330.30	319.29	320.53	320.53	1,148,600
2021-11-09	328.42	334.51	327.90	329.40	329.40	1,110,400
2021-11-08	327.15	330.25	325.02	329.07	329.07	911,400
2021-11-05	320.00	325.64	319.62	324.52	324.52	1,306,700
2021-11-04	308.86	319.72	308.38	318.97	318.97	956,800
2021-11-03	313.71	314.25	302.01	308.37	308.37	1,409,200
2021-11-02	315.31	317.73	312.77	314.92	314.92	993,000
2021-11-01	318.50	319.74	313.18	315.01	315.01	697,600
2021-10-29	315.53	318.74	313.71	317.61	317.61	1,061,200
2021-10-28	309.22	317.63	308.70	317.10	317.10	932,000
2021-10-27	313.37	314.98	307.53	308.51	308.51	865,400
2021-10-26	312.26	315.00	311.95	312.80	312.80	979,900
2021-10-25	308.69	313.45	307.27	311.79	311.79	913,400
2021-10-22	306.00	312.48	305.68	308.58	308.58	1,161,900
2021-10-21	298.25	306.35	298.11	305.68	305.68	1,099,600
2021-10-20	297.81	299.19	295.39	298.64	298.64	915,100

← NewerPage 21 of 21 · 1,255 trading days

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.