Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 260.00 | 260.47 | 247.20 | 255.68 | 255.68 | 3,641,800 |
| 2026-01-28 | 268.51 | 271.12 | 266.61 | 268.33 | 268.33 | 1,268,100 |
| 2026-01-27 | 271.20 | 272.05 | 264.59 | 268.09 | 268.09 | 1,458,400 |
| 2026-01-26 | 270.41 | 274.25 | 269.76 | 272.34 | 272.34 | 1,804,300 |
| 2026-01-23 | 269.41 | 271.29 | 266.87 | 270.00 | 270.00 | 1,493,400 |
| 2026-01-22 | 268.71 | 271.44 | 263.05 | 269.77 | 269.77 | 3,157,400 |
| 2026-01-21 | 253.87 | 257.49 | 253.34 | 257.44 | 257.44 | 2,342,600 |
| 2026-01-20 | 261.54 | 262.49 | 252.55 | 253.87 | 253.87 | 2,671,200 |
| 2026-01-16 | 262.72 | 266.40 | 260.72 | 265.69 | 265.69 | 3,839,400 |
| 2026-01-15 | 262.23 | 264.08 | 259.76 | 262.26 | 262.26 | 1,773,800 |
| 2026-01-14 | 268.95 | 271.01 | 259.27 | 261.28 | 261.28 | 2,221,200 |
| 2026-01-13 | 277.50 | 279.34 | 266.77 | 270.63 | 270.63 | 2,171,000 |
| 2026-01-12 | 275.91 | 279.32 | 274.02 | 277.89 | 277.89 | 1,204,600 |
| 2026-01-09 | 276.80 | 278.45 | 273.80 | 276.02 | 276.02 | 1,820,900 |
| 2026-01-08 | 291.00 | 292.05 | 273.80 | 276.58 | 276.58 | 2,778,000 |
| 2026-01-07 | 294.73 | 296.80 | 293.04 | 293.79 | 293.79 | 987,700 |
| 2026-01-06 | 288.51 | 294.24 | 287.52 | 293.17 | 293.17 | 1,264,500 |
| 2026-01-05 | 288.04 | 293.10 | 286.63 | 288.66 | 288.66 | 1,463,800 |
| 2026-01-02 | 296.00 | 296.06 | 282.51 | 286.73 | 286.73 | 1,317,700 |
| 2025-12-31 | 298.62 | 299.07 | 295.85 | 296.01 | 296.01 | 749,200 |
| 2025-12-30 | 299.53 | 301.66 | 299.06 | 299.54 | 299.54 | 627,700 |
| 2025-12-29 | 299.08 | 303.10 | 299.08 | 301.23 | 301.23 | 656,900 |
| 2025-12-26 | 298.42 | 300.72 | 298.34 | 300.71 | 300.71 | 439,300 |
| 2025-12-24 | 297.67 | 298.65 | 296.51 | 298.21 | 298.21 | 320,800 |
| 2025-12-23 | 298.86 | 300.38 | 295.61 | 297.58 | 297.58 | 1,128,400 |
| 2025-12-22 | 301.38 | 303.79 | 299.37 | 300.47 | 300.47 | 1,412,200 |
| 2025-12-19 | 299.92 | 301.58 | 297.90 | 300.08 | 300.08 | 3,311,300 |
| 2025-12-18 | 294.65 | 300.03 | 293.77 | 299.24 | 299.24 | 1,960,400 |
| 2025-12-17 | 294.13 | 298.30 | 292.05 | 292.97 | 292.97 | 1,390,500 |
| 2025-12-16 | 294.31 | 296.22 | 291.88 | 293.98 | 293.98 | 1,482,200 |
| 2025-12-15 | 299.21 | 301.47 | 292.38 | 294.31 | 294.31 | 2,281,000 |
| 2025-12-12 | 302.48 | 302.48 | 296.33 | 297.64 | 297.64 | 1,425,200 |
| 2025-12-11 | 299.93 | 305.00 | 298.20 | 300.93 | 300.93 | 1,534,500 |
| 2025-12-10 | 299.46 | 304.69 | 297.52 | 300.10 | 300.10 | 1,792,800 |
| 2025-12-09 | 301.07 | 303.65 | 299.53 | 300.75 | 300.75 | 1,393,600 |
| 2025-12-08 | 307.60 | 309.22 | 298.63 | 301.39 | 301.39 | 1,667,800 |
| 2025-12-05 | 306.00 | 307.83 | 304.30 | 306.74 | 306.74 | 1,558,800 |
| 2025-12-04 | 307.80 | 309.30 | 303.77 | 305.85 | 305.85 | 1,458,000 |
| 2025-12-03 | 308.76 | 312.62 | 305.48 | 307.24 | 307.24 | 1,346,700 |
| 2025-12-02 | 306.06 | 310.84 | 305.31 | 310.25 | 310.25 | 1,625,400 |
| 2025-12-01 | 301.17 | 307.37 | 300.32 | 305.12 | 305.12 | 1,464,600 |
| 2025-11-28 | 300.29 | 304.00 | 299.42 | 303.34 | 303.34 | 912,400 |
| 2025-11-26 | 313.97 | 320.00 | 299.13 | 301.38 | 301.38 | 4,686,400 |
| 2025-11-25 | 290.28 | 297.67 | 287.08 | 294.43 | 294.43 | 2,336,400 |
| 2025-11-24 | 291.35 | 292.80 | 288.95 | 289.85 | 289.85 | 3,027,600 |
| 2025-11-21 | 288.69 | 293.13 | 286.32 | 290.80 | 290.80 | 1,359,300 |
| 2025-11-20 | 295.26 | 296.90 | 286.43 | 286.95 | 286.95 | 1,212,500 |
| 2025-11-19 | 291.60 | 293.81 | 290.09 | 291.19 | 291.19 | 1,359,000 |
| 2025-11-18 | 292.87 | 294.35 | 289.06 | 292.23 | 292.23 | 1,526,300 |
| 2025-11-17 | 299.53 | 299.53 | 290.89 | 291.96 | 291.96 | 1,081,300 |
| 2025-11-14 | 295.81 | 301.30 | 292.57 | 299.39 | 299.39 | 1,049,800 |
| 2025-11-13 | 300.50 | 301.79 | 296.37 | 297.17 | 297.17 | 1,122,700 |
| 2025-11-12 | 301.55 | 303.20 | 300.30 | 301.74 | 301.74 | 1,191,100 |
| 2025-11-11 | 299.17 | 302.43 | 297.95 | 301.86 | 301.86 | 855,600 |
| 2025-11-10 | 297.40 | 299.55 | 293.06 | 298.72 | 298.72 | 1,194,200 |
| 2025-11-07 | 294.60 | 297.47 | 293.51 | 297.18 | 297.18 | 950,500 |
| 2025-11-06 | 299.46 | 299.90 | 293.72 | 294.86 | 294.86 | 1,165,800 |
| 2025-11-05 | 301.23 | 302.44 | 299.32 | 300.96 | 300.96 | 1,250,700 |
| 2025-11-04 | 302.26 | 304.13 | 299.17 | 300.86 | 300.86 | 1,301,000 |
| 2025-11-03 | 302.99 | 304.88 | 299.40 | 303.64 | 303.64 | 1,079,400 |
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.