Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	278.67	284.48	278.67	283.45	283.45	883,100
2021-10-12	275.30	278.38	275.11	275.91	275.91	1,117,100
2021-10-11	276.65	280.30	276.41	276.54	276.54	681,000
2021-10-08	284.05	284.36	278.73	278.94	278.94	797,300
2021-10-07	280.13	285.44	280.13	283.02	283.02	909,500
2021-10-06	272.95	278.66	271.75	277.42	277.42	940,600
2021-10-05	274.93	278.85	274.35	275.98	275.98	953,700
2021-10-04	282.87	283.99	271.09	272.93	272.93	1,747,700
2021-10-01	283.80	286.51	279.79	284.06	284.06	1,245,700
2021-09-30	290.33	292.57	284.96	285.17	285.17	1,668,500
2021-09-29	290.42	292.88	286.90	287.99	287.99	1,163,000
2021-09-28	288.64	291.59	283.75	287.85	287.85	1,835,800
2021-09-27	294.00	295.29	289.34	294.06	294.06	1,677,500
2021-09-24	290.50	295.34	290.50	294.67	294.67	1,067,700
2021-09-23	287.86	293.32	287.40	292.16	292.16	1,061,700
2021-09-22	283.88	288.78	283.66	286.42	286.42	1,054,800
2021-09-21	285.72	286.17	282.09	283.19	283.19	719,900
2021-09-20	282.52	286.66	279.84	283.60	283.60	1,168,500
2021-09-17	290.87	292.20	286.54	288.15	288.15	2,113,600
2021-09-16	287.11	291.21	285.22	290.68	290.68	1,433,200
2021-09-15	280.58	287.30	278.56	286.62	286.62	1,430,000
2021-09-14	282.19	282.93	278.60	279.35	279.35	1,278,800
2021-09-13	284.51	286.29	278.46	281.28	281.28	1,518,100
2021-09-10	288.66	290.59	284.11	284.43	284.43	1,565,100
2021-09-09	289.81	292.50	285.70	287.68	287.68	1,444,700
2021-09-08	286.45	289.81	284.80	289.56	289.56	1,504,300
2021-09-07	290.76	290.89	284.48	287.46	287.46	2,177,000
2021-09-03	286.70	293.00	284.50	288.75	288.75	1,819,000
2021-09-02	306.50	306.84	285.35	287.47	287.47	5,475,100
2021-09-01	311.80	315.46	300.79	303.24	303.24	3,085,400
2021-08-31	313.13	314.29	309.11	310.09	310.09	1,567,000
2021-08-30	316.94	318.72	310.16	313.39	313.39	1,411,900
2021-08-27	314.23	318.23	310.15	315.64	315.64	1,840,400
2021-08-26	317.20	324.00	308.02	310.19	310.19	5,486,100
2021-08-25	342.52	343.56	339.33	342.27	342.27	1,502,100
2021-08-24	338.98	344.39	338.48	341.07	341.07	1,032,200
2021-08-23	336.00	338.28	334.02	336.76	336.76	1,253,200
2021-08-20	331.65	335.27	330.55	334.38	334.38	860,100
2021-08-19	322.70	332.37	322.46	330.35	330.35	1,226,300
2021-08-18	323.57	326.06	322.23	323.52	323.52	913,800
2021-08-17	328.56	328.89	322.58	324.70	324.70	1,086,500
2021-08-16	332.31	332.67	326.65	330.18	330.18	924,100
2021-08-13	333.94	334.00	330.25	332.78	332.78	754,400
2021-08-12	327.40	332.42	325.58	332.05	332.05	884,400
2021-08-11	332.00	333.57	325.35	328.64	328.64	1,021,100
2021-08-10	332.85	335.67	328.77	331.28	331.28	874,900
2021-08-09	333.18	333.88	330.29	332.77	332.77	763,000
2021-08-06	327.46	334.06	326.67	332.77	332.77	856,900
2021-08-05	331.10	331.50	326.75	328.82	328.82	1,342,800
2021-08-04	328.00	331.12	326.02	329.09	329.09	1,341,800
2021-08-03	323.03	328.19	320.85	327.61	327.61	1,043,200
2021-08-02	321.41	324.13	319.15	322.07	322.07	914,000
2021-07-30	318.30	321.73	317.01	321.13	321.13	1,311,500
2021-07-29	313.68	322.68	312.68	320.50	320.50	1,457,500
2021-07-28	309.41	314.09	306.07	313.13	313.13	1,024,400
2021-07-27	314.04	314.37	304.31	308.25	308.25	1,076,600
2021-07-26	312.00	313.96	309.81	313.62	313.62	903,700
2021-07-23	310.19	314.92	309.30	312.65	312.65	1,066,800
2021-07-22	302.87	309.33	302.05	308.51	308.51	1,083,300
2021-07-21	294.82	302.11	294.42	301.78	301.78	867,800

← NewerPage 22 of 79 · 4,731 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.