Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	160.03	163.72	159.78	162.44	162.44	1,538,100
2019-11-15	158.36	161.80	157.51	161.75	161.75	1,726,600
2019-11-14	158.41	159.34	157.32	158.14	158.14	1,272,000
2019-11-13	156.84	159.33	156.06	159.21	159.21	978,400
2019-11-12	154.78	158.58	154.33	158.06	158.06	1,618,100
2019-11-11	152.39	154.10	151.90	152.92	152.92	539,500
2019-11-08	150.79	152.99	150.43	152.96	152.96	665,400
2019-11-07	152.31	153.80	151.00	151.82	151.82	639,400
2019-11-06	151.68	151.96	150.48	151.51	151.51	832,300
2019-11-05	152.04	153.37	149.08	151.73	151.73	1,023,500
2019-11-04	151.15	151.76	149.55	151.27	151.27	1,025,900
2019-11-01	148.60	151.00	147.61	150.25	150.25	1,142,700
2019-10-31	148.76	149.04	145.34	147.36	147.36	1,048,000
2019-10-30	146.24	149.52	144.84	148.78	148.78	1,114,300
2019-10-29	146.98	147.92	145.39	145.59	145.59	891,200
2019-10-28	146.99	147.84	145.36	146.99	146.99	866,800
2019-10-25	144.98	147.17	144.32	145.54	145.54	1,062,500
2019-10-24	143.00	146.10	142.52	145.37	145.37	1,302,600
2019-10-23	139.57	142.80	138.62	141.93	141.93	1,646,300
2019-10-22	142.02	142.58	139.71	140.07	140.07	1,297,600
2019-10-21	140.90	142.37	139.20	141.49	141.49	1,800,300
2019-10-18	144.02	144.49	138.90	139.67	139.67	2,959,700
2019-10-17	146.02	146.82	144.03	144.27	144.27	1,440,500
2019-10-16	147.85	148.17	143.26	145.38	145.38	2,887,400
2019-10-15	150.56	151.26	149.37	150.00	150.00	1,221,700
2019-10-14	149.71	150.43	148.58	150.27	150.27	795,000
2019-10-11	147.16	152.26	146.70	150.32	150.32	1,856,800
2019-10-10	147.95	149.09	144.50	144.73	144.73	1,456,800
2019-10-09	147.32	148.70	146.29	148.37	148.37	854,700
2019-10-08	146.17	148.00	145.31	145.65	145.65	1,727,600
2019-10-07	145.98	148.51	145.98	147.56	147.56	1,019,100
2019-10-04	145.88	147.39	144.25	146.89	146.89	1,200,400
2019-10-03	142.37	145.08	140.26	144.77	144.77	1,402,300
2019-10-02	143.99	144.12	141.68	142.84	142.84	1,620,000
2019-10-01	148.50	149.49	144.99	145.71	145.71	1,586,000
2019-09-30	145.74	147.97	144.70	147.70	147.70	1,182,500
2019-09-27	149.37	149.99	143.70	145.19	145.19	1,781,300
2019-09-26	146.86	149.89	145.72	149.07	149.07	1,058,900
2019-09-25	148.85	149.14	144.92	147.43	147.43	2,022,900
2019-09-24	152.94	153.63	148.17	149.13	149.13	1,975,600
2019-09-23	152.46	153.53	151.70	152.37	152.37	1,042,700
2019-09-20	153.14	154.26	151.43	153.34	153.34	1,925,700
2019-09-19	151.39	154.19	151.39	153.38	153.38	1,345,100
2019-09-18	152.13	152.34	148.25	151.11	151.11	2,046,100
2019-09-17	152.25	153.86	152.00	153.67	153.67	1,318,400
2019-09-16	152.47	155.01	152.46	153.87	153.87	1,505,100
2019-09-13	155.53	156.14	152.87	153.48	153.48	1,994,200
2019-09-12	155.67	159.88	155.05	155.69	155.69	3,478,900
2019-09-11	149.27	154.91	147.55	154.67	154.67	3,307,200
2019-09-10	149.98	151.37	146.06	148.05	148.05	2,077,200
2019-09-09	151.02	151.65	147.57	151.02	151.02	2,900,600
2019-09-06	148.83	152.71	148.10	150.35	150.35	2,092,900
2019-09-05	146.28	149.11	145.62	148.22	148.22	2,956,800
2019-09-04	142.56	145.59	141.86	144.34	144.34	1,879,700
2019-09-03	141.00	143.00	139.87	141.15	141.15	2,335,600
2019-08-30	143.79	144.13	141.11	142.82	142.82	2,991,400
2019-08-29	142.02	142.98	140.16	142.63	142.63	3,284,400
2019-08-28	131.43	141.36	129.70	140.08	140.08	18,498,400
2019-08-27	149.45	151.40	148.69	150.21	150.21	4,223,900
2019-08-26	145.82	147.86	145.66	147.80	147.80	2,027,100

← NewerPage 30 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.