Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	240.07	246.36	235.24	243.20	243.20	1,292,700
2020-08-04	239.29	241.87	236.73	239.90	239.90	973,700
2020-08-03	239.42	240.46	235.84	239.48	239.48	1,269,300
2020-07-31	238.36	238.36	231.50	236.43	236.43	1,144,200
2020-07-30	235.29	237.65	231.42	236.10	236.10	712,800
2020-07-29	236.58	240.12	236.58	238.61	238.61	503,000
2020-07-28	238.53	240.60	234.14	234.58	234.58	623,900
2020-07-27	234.96	239.97	233.31	239.69	239.69	731,100
2020-07-24	234.14	236.03	230.24	232.88	232.88	1,007,600
2020-07-23	241.29	245.16	235.73	237.34	237.34	1,176,600
2020-07-22	241.40	243.91	239.06	240.74	240.74	515,000
2020-07-21	246.64	247.30	237.34	239.69	239.69	987,800
2020-07-20	239.05	246.96	237.43	246.04	246.04	1,050,200
2020-07-17	235.80	238.06	232.67	237.70	237.70	1,102,400
2020-07-16	233.86	235.39	229.25	234.03	234.03	1,029,200
2020-07-15	236.00	237.16	231.50	235.58	235.58	1,112,300
2020-07-14	228.86	234.68	226.55	234.60	234.60	2,459,300
2020-07-13	246.17	246.73	231.26	231.86	231.86	2,030,600
2020-07-10	248.22	248.89	243.00	244.24	244.24	1,142,900
2020-07-09	250.30	251.39	242.07	248.20	248.20	1,594,000
2020-07-08	241.64	244.00	239.42	243.90	243.90	960,300
2020-07-07	243.12	245.60	238.80	238.94	238.94	993,500
2020-07-06	243.32	248.35	243.07	244.36	244.36	1,092,700
2020-07-02	242.51	244.40	239.18	240.15	240.15	1,158,200
2020-07-01	239.94	242.67	237.80	241.22	241.22	1,275,300
2020-06-30	232.95	239.95	231.20	239.19	239.19	1,602,500
2020-06-29	232.53	233.93	227.76	232.17	232.17	930,500
2020-06-26	234.93	236.71	230.66	232.74	232.74	1,510,200
2020-06-25	233.50	234.81	228.37	234.47	234.47	1,782,500
2020-06-24	240.29	242.67	231.44	233.44	233.44	1,863,700
2020-06-23	242.91	247.14	241.46	241.62	241.62	1,461,700
2020-06-22	236.00	241.13	236.00	240.88	240.88	1,203,700
2020-06-19	242.11	242.98	235.49	237.82	237.82	2,023,800
2020-06-18	237.95	239.20	236.05	238.07	238.07	1,181,200
2020-06-17	242.29	243.76	236.42	237.04	237.04	1,127,100
2020-06-16	234.95	241.77	234.00	240.93	240.93	2,385,700
2020-06-15	218.96	229.75	218.76	229.00	229.00	1,522,400
2020-06-12	227.95	228.13	218.95	222.96	222.96	1,865,100
2020-06-11	233.00	233.47	218.95	219.10	219.10	2,798,400
2020-06-10	235.59	240.25	233.46	236.59	236.59	1,810,500
2020-06-09	232.49	237.80	231.45	234.15	234.15	1,916,300
2020-06-08	231.14	236.47	230.46	233.51	233.51	2,273,400
2020-06-05	224.67	234.54	223.00	233.71	233.71	1,955,900
2020-06-04	225.00	227.37	223.29	225.20	225.20	2,177,500
2020-06-03	220.75	227.39	219.17	226.39	226.39	2,025,100
2020-06-02	218.93	221.00	212.11	219.09	219.09	2,479,900
2020-06-01	210.00	221.51	209.06	219.29	219.29	2,745,600
2020-05-29	203.60	210.71	200.34	210.38	210.38	2,750,300
2020-05-28	196.38	208.30	194.60	202.63	202.63	3,709,300
2020-05-27	198.65	199.82	192.51	199.81	199.81	2,193,000
2020-05-26	199.32	203.83	198.62	199.53	199.53	1,662,400
2020-05-22	194.03	196.90	192.51	195.78	195.78	1,534,600
2020-05-21	196.08	197.58	193.65	194.75	194.75	1,261,100
2020-05-20	197.97	199.59	194.32	196.64	196.64	1,028,900
2020-05-19	190.13	198.90	190.13	194.71	194.71	1,519,100
2020-05-18	183.84	190.81	183.04	190.10	190.10	1,436,800
2020-05-15	176.49	181.13	175.44	180.72	180.72	1,077,900
2020-05-14	174.53	177.98	170.57	177.87	177.87	1,222,700
2020-05-13	180.60	182.68	173.83	176.86	176.86	1,164,800
2020-05-12	184.37	187.12	180.97	180.97	180.97	1,097,300

← NewerPage 27 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.