Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	285.32	285.32	272.70	273.47	273.47	2,714,700
2021-01-26	294.00	295.94	291.32	291.75	291.75	2,134,200
2021-01-25	301.76	302.49	289.52	293.64	293.64	2,697,900
2021-01-22	303.00	306.50	296.51	299.17	299.17	2,590,200
2021-01-21	309.24	309.96	305.34	306.46	306.46	2,000,800
2021-01-20	311.52	315.26	307.42	308.58	308.58	1,794,500
2021-01-19	314.83	315.47	310.25	310.97	310.97	1,414,000
2021-01-15	311.74	316.35	308.03	308.51	308.51	1,248,300
2021-01-14	314.08	316.11	310.06	311.11	311.11	1,269,700
2021-01-13	320.75	321.13	313.07	314.33	314.33	1,182,000
2021-01-12	320.00	320.94	317.11	320.13	320.13	859,500
2021-01-11	317.43	319.84	313.75	317.81	317.81	1,232,900
2021-01-08	316.41	320.43	315.08	319.85	319.85	1,196,700
2021-01-07	305.45	316.45	305.01	315.20	315.20	1,527,600
2021-01-06	294.15	309.95	294.13	302.87	302.87	1,557,700
2021-01-05	297.84	302.51	296.54	301.70	301.70	1,636,900
2021-01-04	304.11	307.83	293.05	296.84	296.84	1,406,900
2020-12-31	299.00	305.85	299.00	305.34	305.34	941,700
2020-12-30	300.25	301.51	297.94	299.41	299.41	513,700
2020-12-29	300.00	301.73	296.03	298.11	298.11	672,800
2020-12-28	304.25	305.44	298.02	299.65	299.65	702,600
2020-12-24	300.40	302.76	298.77	301.39	301.39	323,100
2020-12-23	305.65	307.22	300.00	300.18	300.18	689,700
2020-12-22	303.31	304.30	300.00	303.86	303.86	1,302,800
2020-12-21	302.84	303.99	296.70	300.88	300.88	1,421,500
2020-12-18	299.83	305.95	298.73	305.00	305.00	2,766,100
2020-12-17	294.65	297.76	292.38	297.35	297.35	1,108,500
2020-12-16	288.74	293.10	288.74	292.17	292.17	1,054,700
2020-12-15	288.20	290.66	287.07	287.53	287.53	997,300
2020-12-14	281.57	293.48	280.05	288.33	288.33	1,743,800
2020-12-11	280.25	280.49	275.38	279.68	279.68	1,251,100
2020-12-10	278.14	282.18	274.24	281.16	281.16	1,160,400
2020-12-09	288.97	289.45	278.07	279.42	279.42	1,484,300
2020-12-08	281.69	286.24	280.31	284.38	284.38	939,000
2020-12-07	278.18	282.27	278.00	280.80	280.80	1,422,300
2020-12-04	277.29	281.78	276.98	278.00	278.00	1,688,200
2020-12-03	276.00	279.79	275.71	277.29	277.29	1,841,700
2020-12-02	277.99	279.15	273.76	277.06	277.06	1,426,300
2020-12-01	281.87	282.00	275.16	279.11	279.11	1,753,700
2020-11-30	275.00	281.35	272.21	280.23	280.23	2,612,000
2020-11-27	272.19	276.48	270.51	272.81	272.81	886,900
2020-11-25	260.99	282.49	260.01	271.24	271.24	3,128,300
2020-11-24	257.72	260.89	256.60	258.97	258.97	1,587,500
2020-11-23	255.57	257.95	251.60	257.25	257.25	1,337,400
2020-11-20	256.73	260.60	254.09	254.89	254.89	1,458,500
2020-11-19	250.24	259.66	250.24	256.88	256.88	1,077,600
2020-11-18	252.39	255.13	250.53	252.22	252.22	908,600
2020-11-17	249.24	253.67	247.62	252.71	252.71	1,015,400
2020-11-16	249.37	251.56	246.86	248.79	248.79	1,087,500
2020-11-13	254.40	256.91	248.63	251.00	251.00	1,518,600
2020-11-12	247.98	253.03	244.69	245.71	245.71	1,004,500
2020-11-11	252.84	257.41	244.30	246.79	246.79	2,067,600
2020-11-10	259.38	259.98	245.88	247.22	247.22	1,615,300
2020-11-09	274.24	276.68	262.26	262.61	262.61	2,361,800
2020-11-06	255.38	261.60	253.25	259.41	259.41	819,100
2020-11-05	254.26	260.50	252.35	255.92	255.92	1,467,400
2020-11-04	257.41	257.83	241.46	245.89	245.89	2,779,300
2020-11-03	244.38	250.46	241.84	248.31	248.31	1,045,600
2020-11-02	237.20	242.57	236.21	240.74	240.74	1,728,400
2020-10-30	240.13	241.50	233.32	235.54	235.54	1,514,600

← NewerPage 25 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.