Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 302.99 | 304.88 | 299.40 | 303.64 | 303.64 | 1,079,400 |
| 2025-10-31 | 300.42 | 302.70 | 297.92 | 301.34 | 301.34 | 1,076,700 |
| 2025-10-30 | 295.25 | 303.57 | 295.25 | 300.77 | 300.77 | 1,527,800 |
| 2025-10-29 | 306.53 | 307.00 | 296.02 | 297.08 | 297.08 | 1,682,200 |
| 2025-10-28 | 312.87 | 315.00 | 310.73 | 311.08 | 311.08 | 919,400 |
| 2025-10-27 | 313.35 | 314.17 | 311.13 | 313.53 | 313.53 | 938,100 |
| 2025-10-24 | 313.01 | 314.51 | 311.15 | 312.88 | 312.88 | 953,300 |
| 2025-10-23 | 304.00 | 310.10 | 304.00 | 309.84 | 309.84 | 1,006,900 |
| 2025-10-22 | 309.82 | 311.28 | 305.12 | 308.15 | 308.15 | 1,471,300 |
| 2025-10-21 | 307.95 | 311.47 | 306.98 | 310.57 | 310.57 | 710,300 |
| 2025-10-20 | 305.00 | 308.08 | 304.32 | 307.95 | 307.95 | 885,100 |
| 2025-10-17 | 299.32 | 305.26 | 298.91 | 303.66 | 303.66 | 2,202,100 |
| 2025-10-16 | 307.76 | 308.91 | 298.80 | 299.82 | 299.82 | 1,066,200 |
| 2025-10-15 | 308.65 | 310.00 | 303.18 | 305.08 | 305.08 | 992,900 |
| 2025-10-14 | 304.58 | 308.46 | 303.11 | 306.59 | 306.59 | 1,338,600 |
| 2025-10-13 | 303.63 | 308.70 | 302.66 | 307.97 | 307.97 | 982,600 |
| 2025-10-10 | 309.08 | 312.29 | 302.43 | 303.50 | 303.50 | 1,480,200 |
| 2025-10-09 | 310.50 | 312.93 | 305.81 | 310.32 | 310.32 | 1,357,000 |
| 2025-10-08 | 315.00 | 315.82 | 309.16 | 311.41 | 311.41 | 1,429,700 |
| 2025-10-07 | 323.11 | 324.00 | 309.57 | 314.19 | 314.19 | 1,468,900 |
| 2025-10-06 | 322.00 | 326.20 | 320.13 | 323.43 | 323.43 | 1,568,800 |
| 2025-10-03 | 320.15 | 321.57 | 318.10 | 318.90 | 318.90 | 971,900 |
| 2025-10-02 | 314.83 | 321.57 | 314.36 | 320.91 | 320.91 | 1,367,000 |
| 2025-10-01 | 318.79 | 320.54 | 311.63 | 315.73 | 315.73 | 1,786,900 |
| 2025-09-30 | 322.23 | 322.23 | 314.84 | 317.67 | 317.67 | 1,159,900 |
| 2025-09-29 | 325.00 | 326.11 | 320.94 | 322.03 | 322.03 | 1,162,000 |
| 2025-09-26 | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 850,800 |
| 2025-09-25 | 322.47 | 322.97 | 319.16 | 320.17 | 320.17 | 1,057,800 |
| 2025-09-24 | 325.49 | 326.35 | 322.45 | 323.52 | 323.52 | 1,102,600 |
| 2025-09-23 | 323.45 | 325.16 | 322.01 | 324.86 | 324.86 | 1,417,900 |
| 2025-09-22 | 321.39 | 326.47 | 318.67 | 324.39 | 324.39 | 1,695,700 |
| 2025-09-19 | 325.03 | 326.54 | 320.85 | 322.67 | 322.67 | 3,364,400 |
| 2025-09-18 | 321.73 | 326.71 | 319.82 | 323.04 | 323.04 | 1,883,600 |
| 2025-09-17 | 319.56 | 322.68 | 317.40 | 319.28 | 319.28 | 1,758,400 |
| 2025-09-16 | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | 1,171,800 |
| 2025-09-15 | 318.71 | 321.47 | 318.51 | 321.07 | 321.07 | 1,034,100 |
| 2025-09-12 | 324.54 | 324.63 | 318.76 | 319.05 | 319.05 | 1,077,500 |
| 2025-09-11 | 325.24 | 326.50 | 323.14 | 324.52 | 324.52 | 1,484,100 |
| 2025-09-10 | 325.37 | 325.50 | 321.97 | 323.80 | 323.80 | 1,323,700 |
| 2025-09-09 | 326.69 | 326.87 | 323.17 | 325.19 | 325.19 | 1,271,400 |
| 2025-09-08 | 326.88 | 329.09 | 324.42 | 326.79 | 326.79 | 1,794,000 |
| 2025-09-05 | 322.64 | 326.85 | 320.48 | 326.37 | 326.37 | 1,632,200 |
| 2025-09-04 | 318.58 | 320.00 | 312.60 | 319.93 | 319.93 | 1,422,000 |
| 2025-09-03 | 320.30 | 324.37 | 314.38 | 317.51 | 317.51 | 1,943,100 |
| 2025-09-02 | 313.02 | 319.47 | 312.65 | 319.16 | 319.16 | 2,665,000 |
| 2025-08-29 | 318.00 | 326.45 | 307.26 | 314.70 | 314.70 | 4,904,200 |
| 2025-08-28 | 288.66 | 294.49 | 287.79 | 288.49 | 288.49 | 4,151,600 |
| 2025-08-27 | 283.46 | 286.57 | 283.20 | 285.95 | 285.95 | 1,389,200 |
| 2025-08-26 | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | 1,922,200 |
| 2025-08-25 | 290.39 | 291.23 | 284.31 | 285.34 | 285.34 | 1,180,100 |
| 2025-08-22 | 286.50 | 291.30 | 285.28 | 290.23 | 290.23 | 1,116,900 |
| 2025-08-21 | 286.53 | 287.43 | 285.17 | 286.06 | 286.06 | 1,184,500 |
| 2025-08-20 | 289.89 | 290.05 | 286.73 | 288.63 | 288.63 | 1,058,200 |
| 2025-08-19 | 290.38 | 294.19 | 289.17 | 289.24 | 289.24 | 1,170,400 |
| 2025-08-18 | 287.19 | 290.30 | 286.67 | 289.65 | 289.65 | 936,200 |
| 2025-08-15 | 285.06 | 288.53 | 284.25 | 286.73 | 286.73 | 1,149,600 |
| 2025-08-14 | 286.07 | 287.08 | 282.67 | 283.75 | 283.75 | 1,412,000 |
| 2025-08-13 | 284.72 | 287.09 | 280.85 | 287.01 | 287.01 | 1,974,900 |
| 2025-08-12 | 285.11 | 286.46 | 280.39 | 283.03 | 283.03 | 2,345,600 |
| 2025-08-11 | 290.67 | 292.23 | 282.96 | 284.62 | 284.62 | 2,227,600 |
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.