Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	235.91	241.58	234.68	235.03	235.03	1,689,400
2026-04-24	232.58	237.74	231.18	237.44	237.44	1,386,100
2026-04-23	240.36	241.10	227.00	231.98	231.98	2,428,600
2026-04-22	247.29	250.00	245.00	247.57	247.57	1,518,100
2026-04-21	245.23	250.91	243.50	245.48	245.48	1,441,100
2026-04-20	241.48	246.30	241.25	245.31	245.31	1,260,400
2026-04-17	249.40	250.00	241.27	242.02	242.02	2,550,900
2026-04-16	244.51	245.58	240.42	243.16	243.16	1,516,700
2026-04-15	234.79	240.78	232.20	239.32	239.32	1,759,600
2026-04-14	227.89	230.68	225.08	228.59	228.59	1,813,700
2026-04-13	218.01	227.53	216.42	227.14	227.14	2,836,300
2026-04-10	221.54	223.15	214.10	218.45	218.45	2,504,900
2026-04-09	237.51	238.50	217.18	225.13	225.13	3,604,900
2026-04-08	241.15	244.80	239.03	240.65	240.65	1,990,500
2026-04-07	236.33	238.60	232.91	234.96	234.96	1,319,000
2026-04-06	236.84	239.00	234.67	237.72	237.72	1,189,800
2026-04-02	239.72	241.46	234.09	238.08	238.08	1,990,700
2026-04-01	238.86	240.49	232.18	237.87	237.87	1,800,300
2026-03-31	234.92	241.21	234.89	239.40	239.40	1,947,000
2026-03-30	232.26	238.54	231.05	235.68	235.68	1,653,500
2026-03-27	237.63	237.87	229.24	229.84	229.84	2,233,100
2026-03-26	234.66	243.62	234.32	239.83	239.83	1,468,200
2026-03-25	241.24	243.20	232.41	235.42	235.42	1,685,100
2026-03-24	245.28	245.28	237.28	239.39	239.39	2,224,400
2026-03-23	248.29	251.06	244.73	247.44	247.44	2,658,100
2026-03-20	245.95	248.61	241.50	247.99	247.99	4,418,400
2026-03-19	248.98	255.34	246.08	247.65	247.65	2,148,400
2026-03-18	250.28	254.44	248.25	248.48	248.48	1,811,000
2026-03-17	250.59	259.39	250.59	252.92	252.92	1,254,700
2026-03-16	252.09	253.02	249.30	249.78	249.78	1,353,400
2026-03-13	249.52	252.83	248.54	251.17	251.17	1,442,800
2026-03-12	250.71	255.95	249.24	249.89	249.89	1,653,500
2026-03-11	255.45	259.54	249.76	251.83	251.83	1,959,000
2026-03-10	260.58	261.78	252.09	253.85	253.85	1,857,600
2026-03-09	260.77	262.52	256.50	260.75	260.75	1,803,400
2026-03-06	261.54	263.05	257.73	260.99	260.99	2,021,000
2026-03-05	258.55	264.75	256.90	264.12	264.12	2,186,400
2026-03-04	253.30	258.81	252.50	257.89	257.89	2,656,900
2026-03-03	246.10	254.83	244.45	253.40	253.40	2,606,300
2026-03-02	243.53	249.15	243.00	246.94	246.94	2,401,000
2026-02-27	233.58	248.70	233.30	245.87	245.87	5,370,700
2026-02-26	228.43	233.73	227.31	233.45	233.45	4,076,500
2026-02-25	220.95	225.80	219.05	224.81	224.81	1,955,800
2026-02-24	217.54	225.30	215.01	220.91	220.91	2,204,300
2026-02-23	223.63	225.65	216.72	218.64	218.64	2,060,800
2026-02-20	227.65	232.21	225.78	226.98	226.98	1,743,100
2026-02-19	229.86	230.00	226.50	229.10	229.10	1,451,000
2026-02-18	224.49	230.09	223.21	229.74	229.74	2,009,500
2026-02-17	228.10	229.34	221.09	225.32	225.32	2,629,300
2026-02-13	223.83	233.63	222.88	231.22	231.22	2,752,800
2026-02-12	232.60	235.19	216.01	223.49	223.49	5,413,400
2026-02-11	234.12	239.80	229.52	232.59	232.59	2,622,400
2026-02-10	242.68	247.12	241.16	243.58	243.58	2,324,100
2026-02-09	238.86	243.09	236.43	242.53	242.53	1,524,400
2026-02-06	239.65	242.44	234.00	240.40	240.40	2,139,700
2026-02-05	245.84	246.79	236.78	238.06	238.06	3,414,200
2026-02-04	238.76	249.85	236.22	243.41	243.41	2,728,100
2026-02-03	250.01	251.64	238.95	240.79	240.79	3,540,400
2026-02-02	259.61	259.66	253.75	255.57	255.57	1,622,000
2026-01-30	253.59	255.67	250.95	252.87	252.87	1,739,200

← NewerPage 3 of 5 · 250 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.