Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	238.33	245.72	238.11	242.84	242.84	1,043,000
2020-10-28	246.21	246.38	236.70	237.62	237.62	1,357,100
2020-10-27	251.01	253.87	250.27	250.60	250.60	1,008,800
2020-10-26	251.59	254.65	246.40	249.13	249.13	1,256,900
2020-10-23	253.27	254.65	249.90	254.42	254.42	640,600
2020-10-22	254.52	255.64	247.02	252.76	252.76	1,033,300
2020-10-21	257.39	259.69	253.10	254.01	254.01	872,700
2020-10-20	261.41	262.58	257.17	257.34	257.34	1,715,500
2020-10-19	262.67	268.44	258.59	259.94	259.94	2,330,500
2020-10-16	253.21	261.45	253.17	259.97	259.97	2,288,700
2020-10-15	244.00	253.96	242.12	252.03	252.03	2,635,800
2020-10-14	246.88	250.74	244.53	246.70	246.70	1,414,700
2020-10-13	242.75	247.87	242.39	244.09	244.09	1,374,500
2020-10-12	243.46	246.12	239.92	242.12	242.12	1,988,000
2020-10-09	234.38	238.14	233.32	237.50	237.50	1,794,400
2020-10-08	237.23	238.00	232.26	234.31	234.31	1,382,100
2020-10-07	229.31	234.21	229.31	233.01	233.01	1,039,100
2020-10-06	228.32	231.57	226.50	228.01	228.01	979,900
2020-10-05	226.86	230.13	225.04	228.93	228.93	915,700
2020-10-02	228.77	231.14	223.51	225.56	225.56	1,253,300
2020-10-01	232.76	238.61	232.75	233.96	233.96	1,438,800
2020-09-30	232.29	236.71	228.95	231.01	231.01	1,466,000
2020-09-29	232.51	234.38	230.57	232.92	232.92	951,100
2020-09-28	232.50	234.34	229.10	232.15	232.15	995,900
2020-09-25	221.18	228.97	219.92	227.80	227.80	1,054,700
2020-09-24	219.49	223.90	215.83	220.96	220.96	1,147,900
2020-09-23	228.60	230.33	221.05	221.87	221.87	901,900
2020-09-22	229.41	230.08	225.72	229.56	229.56	841,100
2020-09-21	220.80	227.76	218.51	227.64	227.64	1,205,500
2020-09-18	228.32	229.34	219.89	225.13	225.13	2,034,100
2020-09-17	225.50	227.51	220.43	226.97	226.97	1,884,400
2020-09-16	236.41	237.59	230.33	230.76	230.76	1,092,500
2020-09-15	231.48	240.05	231.09	235.87	235.87	1,969,700
2020-09-14	231.03	232.90	228.23	229.83	229.83	1,276,800
2020-09-11	228.18	231.34	223.27	227.48	227.48	992,200
2020-09-10	234.00	239.01	226.95	228.20	228.20	2,128,600
2020-09-09	227.61	234.98	225.59	232.78	232.78	2,018,100
2020-09-08	224.16	230.19	223.92	224.36	224.36	1,845,600
2020-09-04	240.53	244.44	228.18	233.88	233.88	2,704,600
2020-09-03	256.81	256.81	239.23	242.09	242.09	2,497,700
2020-09-02	255.48	261.94	254.15	261.35	261.35	2,373,900
2020-09-01	247.99	253.70	244.67	253.51	253.51	1,413,400
2020-08-31	246.33	247.98	242.55	245.70	245.70	1,210,700
2020-08-28	244.85	250.50	244.85	247.39	247.39	999,000
2020-08-27	250.19	250.19	241.74	243.11	243.11	1,137,800
2020-08-26	246.66	253.26	237.19	248.21	248.21	3,075,800
2020-08-25	249.02	254.35	246.40	252.24	252.24	1,555,100
2020-08-24	250.10	253.47	249.66	251.80	251.80	1,227,100
2020-08-21	249.33	249.93	245.27	248.27	248.27	1,088,300
2020-08-20	240.44	250.62	239.45	249.15	249.15	1,080,500
2020-08-19	244.40	244.98	239.17	241.42	241.42	1,250,700
2020-08-18	241.94	246.33	240.26	242.69	242.69	1,482,500
2020-08-17	236.30	239.35	235.65	239.00	239.00	919,800
2020-08-14	237.92	239.63	233.46	234.35	234.35	786,200
2020-08-13	232.88	243.25	232.57	238.19	238.19	1,200,700
2020-08-12	229.30	233.87	229.30	231.57	231.57	905,100
2020-08-11	231.17	232.79	227.55	228.79	228.79	927,500
2020-08-10	236.40	236.93	227.52	231.88	231.88	1,307,700
2020-08-07	242.47	242.47	233.20	236.24	236.24	1,042,900
2020-08-06	243.64	244.50	239.24	243.57	243.57	735,900

← NewerPage 26 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.