Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	208.09	209.20	207.24	208.95	208.95	996,900
2020-02-13	206.34	208.47	206.34	207.51	207.51	897,500
2020-02-12	206.76	207.72	205.45	207.11	207.11	1,177,200
2020-02-11	207.35	207.99	204.52	205.80	205.80	1,289,700
2020-02-10	207.24	207.76	205.34	206.10	206.10	1,557,000
2020-02-07	205.58	210.13	204.64	207.01	207.01	1,410,200
2020-02-06	203.62	206.92	202.46	206.00	206.00	1,326,000
2020-02-05	206.72	207.19	200.79	202.08	202.08	1,366,500
2020-02-04	202.00	204.19	200.51	203.94	203.94	1,093,300
2020-02-03	197.86	199.94	197.78	199.26	199.26	888,300
2020-01-31	198.77	199.32	193.31	196.85	196.85	1,616,600
2020-01-30	198.42	200.84	196.98	198.99	198.99	1,520,900
2020-01-29	200.92	201.57	198.86	199.74	199.74	838,200
2020-01-28	196.26	200.43	195.68	200.03	200.03	1,270,100
2020-01-27	195.77	197.15	192.96	195.87	195.87	1,837,800
2020-01-24	199.43	200.90	197.91	199.19	199.19	2,437,200
2020-01-23	195.39	198.91	193.76	198.60	198.60	1,687,300
2020-01-22	197.47	198.72	194.62	194.73	194.73	1,068,600
2020-01-21	194.01	197.55	193.70	195.84	195.84	1,455,400
2020-01-17	192.38	194.24	191.31	193.35	193.35	2,384,900
2020-01-16	192.51	193.12	191.50	192.50	192.50	2,195,900
2020-01-15	190.94	192.17	190.01	190.79	190.79	1,444,000
2020-01-14	192.25	193.13	190.63	191.11	191.11	1,146,500
2020-01-13	190.00	193.37	190.00	192.45	192.45	1,454,200
2020-01-10	193.16	193.42	191.84	192.36	192.36	708,900
2020-01-09	191.71	192.70	190.68	191.94	191.94	1,164,500
2020-01-08	188.22	190.50	187.03	189.95	189.95	1,314,800
2020-01-07	186.13	188.17	185.10	187.50	187.50	897,200
2020-01-06	183.78	187.25	183.16	187.12	187.12	1,021,900
2020-01-03	184.49	186.41	183.78	184.95	184.95	737,900
2020-01-02	184.21	187.89	181.88	187.83	187.83	1,515,000
2019-12-31	183.05	184.32	182.31	183.46	183.46	760,300
2019-12-30	184.63	185.50	182.01	183.30	183.30	999,200
2019-12-27	185.30	185.64	183.70	185.38	185.38	645,200
2019-12-26	184.40	185.31	183.68	184.24	184.24	634,400
2019-12-24	183.20	184.00	182.82	183.91	183.91	256,200
2019-12-23	183.18	183.83	181.73	182.92	182.92	903,600
2019-12-20	185.75	185.75	182.62	182.84	182.84	2,396,800
2019-12-19	184.00	184.75	182.37	183.78	183.78	974,400
2019-12-18	182.00	185.08	181.50	183.75	183.75	1,137,600
2019-12-17	184.61	185.40	180.74	181.49	181.49	1,427,100
2019-12-16	180.13	184.87	180.01	184.37	184.37	1,750,200
2019-12-13	178.42	179.79	177.56	179.41	179.41	1,323,400
2019-12-12	175.76	178.95	175.32	177.90	177.90	1,506,200
2019-12-11	179.08	179.90	177.71	179.64	179.64	1,605,700
2019-12-10	178.50	179.81	177.66	178.46	178.46	1,159,000
2019-12-09	179.31	181.55	178.71	178.83	178.83	1,425,100
2019-12-06	177.93	179.92	176.73	179.32	179.32	971,400
2019-12-05	177.56	177.56	175.22	176.63	176.63	975,000
2019-12-04	175.09	177.33	173.61	176.40	176.40	1,122,700
2019-12-03	172.20	175.73	170.92	175.40	175.40	1,352,200
2019-12-02	180.69	181.19	175.07	175.63	175.63	1,886,800
2019-11-29	178.50	181.36	176.65	180.90	180.90	1,472,300
2019-11-27	170.53	180.62	169.70	180.18	180.18	4,433,900
2019-11-26	169.79	172.00	168.70	170.80	170.80	3,420,200
2019-11-25	168.00	169.29	167.67	168.88	168.88	1,573,300
2019-11-22	165.96	167.20	164.48	167.01	167.01	899,400
2019-11-21	165.33	165.92	164.11	165.05	165.05	1,242,500
2019-11-20	165.00	167.05	164.08	165.33	165.33	1,528,900
2019-11-19	163.47	164.94	162.42	164.53	164.53	1,269,600

← NewerPage 29 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.