Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	287.90	298.64	285.92	296.12	296.12	1,169,600
2021-07-19	289.58	290.00	284.42	287.31	287.31	1,048,100
2021-07-16	296.78	297.63	293.08	293.33	293.33	698,000
2021-07-15	297.48	298.00	292.06	294.79	294.79	839,800
2021-07-14	298.50	300.73	296.14	297.10	297.10	1,052,500
2021-07-13	292.44	297.22	290.93	296.42	296.42	1,051,100
2021-07-12	297.62	298.70	290.31	291.93	291.93	888,500
2021-07-09	294.03	296.96	290.49	295.38	295.38	1,027,800
2021-07-08	292.30	296.13	290.04	294.47	294.47	1,180,900
2021-07-07	296.65	299.21	293.46	296.11	296.11	999,300
2021-07-06	298.19	301.00	294.12	295.60	295.60	1,446,400
2021-07-02	295.03	298.31	295.03	297.74	297.74	667,400
2021-07-01	291.78	295.22	290.61	293.70	293.70	757,900
2021-06-30	296.67	296.87	290.93	291.90	291.90	977,800
2021-06-29	292.36	298.14	290.13	297.74	297.74	1,146,400
2021-06-28	290.22	295.00	289.27	293.36	293.36	994,300
2021-06-25	288.86	289.90	285.60	288.74	288.74	1,943,400
2021-06-24	286.71	289.10	285.88	286.96	286.96	817,300
2021-06-23	286.61	286.65	282.68	283.67	283.67	922,900
2021-06-22	283.46	286.41	282.79	286.07	286.07	881,100
2021-06-21	278.47	283.50	275.87	283.22	283.22	1,189,900
2021-06-18	275.52	281.13	275.01	277.98	277.98	1,627,600
2021-06-17	272.16	278.80	271.15	276.34	276.34	1,893,900
2021-06-16	277.00	278.32	271.25	273.71	273.71	1,207,900
2021-06-15	281.26	281.71	275.97	276.76	276.76	1,151,700
2021-06-14	278.29	281.28	276.76	280.52	280.52	1,177,000
2021-06-11	278.50	281.36	277.13	277.51	277.51	985,700
2021-06-10	275.31	280.11	274.34	277.50	277.50	1,444,300
2021-06-09	280.99	280.99	275.21	275.50	275.50	1,245,800
2021-06-08	281.99	283.39	278.26	278.66	278.66	808,800
2021-06-07	283.97	283.97	276.11	278.89	278.89	1,431,400
2021-06-04	277.97	285.33	275.86	284.78	284.78	1,138,800
2021-06-03	276.15	278.67	271.70	274.47	274.47	1,468,600
2021-06-02	280.84	284.00	278.35	279.67	279.67	937,600
2021-06-01	287.00	287.41	280.01	281.30	281.30	1,205,900
2021-05-28	287.00	291.50	282.15	285.86	285.86	1,948,500
2021-05-27	290.25	291.17	284.80	286.67	286.67	2,369,800
2021-05-26	288.72	293.49	288.09	292.51	292.51	1,192,200
2021-05-25	288.28	291.48	287.06	289.47	289.47	1,119,900
2021-05-24	285.29	288.52	283.83	287.48	287.48	923,100
2021-05-21	283.63	285.00	279.33	281.68	281.68	996,300
2021-05-20	275.21	282.97	275.21	281.16	281.16	971,200
2021-05-19	267.63	274.71	266.79	273.97	273.97	821,300
2021-05-18	276.35	276.98	272.56	272.75	272.75	812,000
2021-05-17	275.00	275.61	270.35	274.78	274.78	755,100
2021-05-14	272.52	278.82	270.16	277.63	277.63	1,154,300
2021-05-13	270.94	273.70	267.22	269.72	269.72	1,289,700
2021-05-12	271.95	275.09	267.34	269.54	269.54	984,100
2021-05-11	269.00	280.56	265.75	277.42	277.42	933,200
2021-05-10	285.89	286.00	275.88	276.05	276.05	839,200
2021-05-07	285.66	292.64	283.90	285.76	285.76	799,600
2021-05-06	280.49	284.72	277.79	284.35	284.35	1,131,000
2021-05-05	280.21	282.00	277.68	281.08	281.08	839,400
2021-05-04	284.23	284.23	274.50	279.73	279.73	1,052,200
2021-05-03	292.99	293.50	286.07	287.50	287.50	644,600
2021-04-30	294.55	295.47	290.50	291.91	291.91	732,200
2021-04-29	301.50	301.50	293.79	296.28	296.28	906,900
2021-04-28	298.07	299.56	296.18	299.23	299.23	908,300
2021-04-27	299.41	299.97	294.25	297.87	297.87	812,700
2021-04-26	294.67	300.76	294.40	299.34	299.34	833,400

← NewerPage 23 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.