Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	184.37	187.12	180.97	180.97	180.97	1,097,300
2020-05-11	183.14	186.14	182.92	184.40	184.40	1,112,100
2020-05-08	186.00	187.16	183.25	184.29	184.29	1,005,400
2020-05-07	182.93	186.46	180.81	184.00	184.00	1,631,900
2020-05-06	182.23	185.08	179.66	181.23	181.23	1,011,800
2020-05-05	179.57	184.87	179.28	180.49	180.49	972,800
2020-05-04	174.78	179.33	173.13	177.80	177.80	1,153,400
2020-05-01	179.22	181.54	172.22	174.90	174.90	2,061,600
2020-04-30	187.00	189.55	185.14	187.13	187.13	1,941,400
2020-04-29	180.61	189.86	180.00	187.90	187.90	1,559,200
2020-04-28	185.53	185.79	176.27	177.31	177.31	1,829,100
2020-04-27	182.24	186.56	182.24	182.51	182.51	1,684,100
2020-04-24	177.26	180.97	174.19	180.35	180.35	1,150,900
2020-04-23	172.99	178.98	172.22	175.55	175.55	1,582,400
2020-04-22	176.05	177.33	173.36	175.37	175.37	1,013,500
2020-04-21	175.96	177.16	166.86	170.02	170.02	2,331,700
2020-04-20	178.19	181.52	176.44	177.87	177.87	1,192,000
2020-04-17	176.08	182.00	173.97	180.94	180.94	2,357,700
2020-04-16	171.46	173.49	168.12	171.00	171.00	1,847,500
2020-04-15	168.57	172.54	167.44	169.14	169.14	2,014,500
2020-04-14	165.17	174.76	164.00	172.22	172.22	1,917,700
2020-04-13	162.37	163.99	156.91	160.92	160.92	1,896,500
2020-04-09	160.71	170.81	160.17	164.90	164.90	3,705,100
2020-04-08	150.79	161.78	149.46	159.21	159.21	3,142,100
2020-04-07	157.73	157.80	147.26	148.70	148.70	2,098,200
2020-04-06	146.12	153.52	144.61	152.32	152.32	2,732,300
2020-04-03	136.89	141.54	136.28	139.00	139.00	2,214,500
2020-04-02	136.97	142.14	135.52	137.05	137.05	2,729,600
2020-04-01	147.53	150.47	137.86	139.22	139.22	3,185,100
2020-03-31	154.00	158.91	152.83	156.10	156.10	3,678,200
2020-03-30	142.74	157.18	141.29	155.91	155.91	3,378,400
2020-03-27	155.83	156.62	140.32	141.57	141.57	2,929,000
2020-03-26	150.85	163.15	150.65	160.88	160.88	2,752,500
2020-03-25	149.40	154.97	142.32	149.99	149.99	2,497,000
2020-03-24	151.25	153.40	141.43	149.96	149.96	2,691,500
2020-03-23	147.81	151.84	138.10	144.14	144.14	3,309,200
2020-03-20	151.46	156.06	145.38	148.02	148.02	4,515,800
2020-03-19	141.45	152.27	134.98	149.23	149.23	3,749,300
2020-03-18	145.22	154.38	125.38	141.82	141.82	4,762,400
2020-03-17	149.69	157.95	140.05	154.92	154.92	4,110,600
2020-03-16	140.99	153.49	135.24	148.08	148.08	4,100,900
2020-03-13	146.00	158.17	138.45	158.03	158.03	3,998,400
2020-03-12	143.79	148.50	135.70	136.00	136.00	5,014,100
2020-03-11	159.55	161.75	152.36	154.40	154.40	2,789,400
2020-03-10	165.60	166.50	157.10	164.48	164.48	3,439,400
2020-03-09	157.82	164.81	156.71	160.05	160.05	3,108,500
2020-03-06	177.83	179.68	168.55	173.42	173.42	3,272,200
2020-03-05	185.47	192.73	182.83	184.04	184.04	2,328,700
2020-03-04	183.90	191.68	182.13	191.42	191.42	2,242,800
2020-03-03	187.85	190.00	177.82	180.55	180.55	2,756,100
2020-03-02	190.67	191.97	183.27	190.83	190.83	2,698,800
2020-02-28	176.57	191.36	175.05	190.88	190.88	4,339,600
2020-02-27	184.24	188.49	180.07	180.65	180.65	2,688,300
2020-02-26	188.59	194.15	187.66	190.67	190.67	2,850,100
2020-02-25	196.47	197.42	185.74	186.73	186.73	2,282,300
2020-02-24	195.56	197.29	192.43	194.37	194.37	2,104,900
2020-02-21	205.00	206.27	199.85	201.91	201.91	1,774,800
2020-02-20	210.44	211.58	205.07	206.67	206.67	1,527,300
2020-02-19	209.33	211.18	208.64	210.76	210.76	1,569,900
2020-02-18	209.47	209.82	206.90	207.06	207.06	1,342,500

← NewerPage 28 of 79 · 4,732 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.