Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	289.47	296.57	289.12	295.27	295.27	1,073,500
2021-04-22	287.54	292.24	285.72	288.00	288.00	1,721,000
2021-04-21	285.76	289.73	284.15	288.87	288.87	893,500
2021-04-20	288.16	289.05	282.82	286.36	286.36	967,300
2021-04-19	297.27	299.46	288.85	290.20	290.20	939,200
2021-04-16	300.18	301.36	296.58	300.16	300.16	861,100
2021-04-15	299.78	303.69	298.22	298.86	298.86	1,103,500
2021-04-14	297.24	301.41	293.79	294.35	294.35	881,100
2021-04-13	295.34	298.66	293.12	295.35	295.35	1,007,800
2021-04-12	294.00	296.25	293.00	294.50	294.50	1,378,600
2021-04-09	292.56	297.90	290.38	297.57	297.57	1,032,700
2021-04-08	290.00	297.76	288.65	293.43	293.43	1,220,400
2021-04-07	286.83	287.59	283.24	286.12	286.12	718,700
2021-04-06	286.86	288.63	284.65	285.50	285.50	898,400
2021-04-05	285.74	289.42	284.29	288.32	288.32	950,800
2021-04-01	277.84	285.64	277.84	283.90	283.90	1,509,400
2021-03-31	269.79	279.66	269.65	277.15	277.15	1,666,100
2021-03-30	268.18	271.90	264.47	268.43	268.43	904,400
2021-03-29	266.97	273.10	265.50	270.78	270.78	1,311,200
2021-03-26	261.35	269.22	260.88	269.01	269.01	1,642,200
2021-03-25	262.21	263.34	257.32	262.19	262.19	906,200
2021-03-24	270.00	270.97	262.97	263.18	263.18	1,191,700
2021-03-23	268.91	274.83	267.01	269.00	269.00	1,313,600
2021-03-22	261.03	269.29	261.03	265.96	265.96	1,863,400
2021-03-19	261.79	265.21	258.85	261.50	261.50	2,320,400
2021-03-18	265.56	271.00	263.14	263.44	263.44	1,355,700
2021-03-17	272.02	275.31	265.09	272.84	272.84	1,092,200
2021-03-16	275.21	277.70	272.01	275.01	275.01	1,041,300
2021-03-15	267.98	273.75	266.30	273.02	273.02	864,900
2021-03-12	270.07	272.00	264.40	268.11	268.11	926,000
2021-03-11	270.92	276.00	269.02	274.36	274.36	2,029,300
2021-03-10	269.76	271.75	262.32	263.64	263.64	1,420,700
2021-03-09	262.24	266.43	260.03	263.97	263.97	2,708,400
2021-03-08	265.21	268.28	252.60	253.10	253.10	1,623,200
2021-03-05	270.33	270.33	255.02	267.39	267.39	1,835,500
2021-03-04	266.80	273.28	263.02	265.44	265.44	1,812,600
2021-03-03	275.70	276.82	267.04	269.30	269.30	1,409,100
2021-03-02	285.55	286.90	277.33	277.92	277.92	1,267,200
2021-03-01	279.86	284.72	278.07	284.27	284.27	1,831,000
2021-02-26	283.45	291.98	274.82	276.00	276.00	2,529,200
2021-02-25	294.81	298.77	282.25	284.03	284.03	1,489,300
2021-02-24	281.33	299.15	280.62	298.91	298.91	1,397,400
2021-02-23	292.41	293.52	284.56	290.25	290.25	1,487,200
2021-02-22	301.46	303.15	297.67	297.70	297.70	954,500
2021-02-19	301.74	310.05	301.11	305.40	305.40	1,208,100
2021-02-18	299.00	301.78	292.86	300.72	300.72	1,264,600
2021-02-17	306.10	307.19	296.44	302.52	302.52	891,000
2021-02-16	307.95	316.31	307.30	308.22	308.22	1,571,900
2021-02-12	297.93	305.50	295.32	305.14	305.14	1,529,900
2021-02-11	304.49	305.48	298.32	300.21	300.21	1,612,300
2021-02-10	305.56	306.20	299.65	301.71	301.71	1,195,600
2021-02-09	308.15	308.15	302.77	304.50	304.50	1,399,900
2021-02-08	308.33	310.07	302.12	302.81	302.81	945,200
2021-02-05	302.99	307.86	301.88	305.86	305.86	1,086,200
2021-02-04	294.36	300.67	291.72	300.49	300.49	930,900
2021-02-03	294.45	295.94	292.73	292.85	292.85	856,000
2021-02-02	288.62	296.77	288.62	294.61	294.61	1,146,100
2021-02-01	280.41	287.73	279.33	286.32	286.32	1,159,900
2021-01-29	281.68	283.63	274.63	277.43	277.43	1,611,200
2021-01-28	277.16	289.40	276.70	284.22	284.22	1,752,700

← NewerPage 24 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.