Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 294.18 | 298.83 | 292.95 | 297.01 | 297.01 | 1,220,300 |
| 2025-05-12 | 295.95 | 297.86 | 292.52 | 293.20 | 293.20 | 1,500,000 |
| 2025-05-09 | 289.80 | 291.99 | 285.77 | 287.48 | 287.48 | 906,900 |
| 2025-05-08 | 284.89 | 291.35 | 284.06 | 289.62 | 289.62 | 1,149,000 |
| 2025-05-07 | 279.38 | 284.77 | 279.37 | 283.36 | 283.36 | 1,271,200 |
| 2025-05-06 | 277.88 | 281.30 | 276.21 | 278.64 | 278.64 | 678,300 |
| 2025-05-05 | 278.19 | 283.27 | 278.19 | 280.07 | 280.07 | 894,600 |
| 2025-05-02 | 278.30 | 281.19 | 276.32 | 279.99 | 279.99 | 959,600 |
| 2025-05-01 | 276.14 | 278.57 | 273.14 | 273.49 | 273.49 | 1,303,900 |
| 2025-04-30 | 270.40 | 274.87 | 267.61 | 274.25 | 274.25 | 1,226,000 |
| 2025-04-29 | 270.80 | 273.18 | 270.40 | 272.89 | 272.89 | 820,400 |
| 2025-04-28 | 269.79 | 273.56 | 269.42 | 271.47 | 271.47 | 1,171,900 |
| 2025-04-25 | 271.30 | 272.27 | 268.77 | 269.93 | 269.93 | 1,308,100 |
| 2025-04-24 | 265.54 | 272.77 | 265.02 | 271.71 | 271.71 | 1,303,300 |
| 2025-04-23 | 265.49 | 270.80 | 263.58 | 264.44 | 264.44 | 1,021,800 |
| 2025-04-22 | 257.81 | 263.14 | 256.04 | 261.14 | 261.14 | 1,072,900 |
| 2025-04-21 | 255.92 | 256.52 | 250.46 | 254.27 | 254.27 | 1,277,200 |
| 2025-04-17 | 262.30 | 262.39 | 258.14 | 259.47 | 259.47 | 1,053,400 |
| 2025-04-16 | 261.79 | 266.15 | 257.91 | 260.16 | 260.16 | 1,323,100 |
| 2025-04-15 | 262.40 | 266.55 | 262.00 | 265.34 | 265.34 | 1,082,300 |
| 2025-04-14 | 263.00 | 263.64 | 258.20 | 260.71 | 260.71 | 1,261,600 |
| 2025-04-11 | 256.92 | 260.79 | 251.42 | 258.45 | 258.45 | 1,274,600 |
| 2025-04-10 | 257.16 | 259.20 | 248.58 | 256.92 | 256.92 | 2,238,400 |
| 2025-04-09 | 238.08 | 265.14 | 237.25 | 263.53 | 263.53 | 2,456,700 |
| 2025-04-08 | 249.71 | 251.49 | 235.20 | 238.84 | 238.84 | 1,838,100 |
| 2025-04-07 | 237.63 | 253.96 | 232.67 | 243.62 | 243.62 | 3,597,300 |
| 2025-04-04 | 250.11 | 252.66 | 244.39 | 245.51 | 245.51 | 3,161,400 |
| 2025-04-03 | 256.98 | 260.43 | 254.03 | 257.15 | 257.15 | 1,791,100 |
| 2025-04-02 | 260.12 | 269.67 | 259.35 | 267.93 | 267.93 | 1,245,700 |
| 2025-04-01 | 261.18 | 264.90 | 258.27 | 264.61 | 264.61 | 1,042,900 |
| 2025-03-31 | 259.02 | 262.17 | 255.18 | 261.80 | 261.80 | 1,844,800 |
| 2025-03-28 | 267.29 | 268.57 | 260.93 | 261.63 | 261.63 | 1,233,400 |
| 2025-03-27 | 268.50 | 273.52 | 268.20 | 269.81 | 269.81 | 1,230,500 |
| 2025-03-26 | 271.71 | 274.26 | 270.29 | 271.21 | 271.21 | 1,092,800 |
| 2025-03-25 | 270.59 | 273.79 | 270.59 | 273.08 | 273.08 | 1,068,500 |
| 2025-03-24 | 271.96 | 272.31 | 269.02 | 269.19 | 269.19 | 1,660,400 |
| 2025-03-21 | 262.45 | 268.38 | 262.45 | 267.25 | 267.25 | 2,014,200 |
| 2025-03-20 | 268.05 | 271.47 | 266.14 | 267.82 | 267.82 | 1,465,400 |
| 2025-03-19 | 263.07 | 271.63 | 263.00 | 268.30 | 268.30 | 1,930,200 |
| 2025-03-18 | 259.95 | 261.36 | 257.98 | 259.95 | 259.95 | 1,509,700 |
| 2025-03-17 | 252.96 | 263.25 | 252.63 | 260.62 | 260.62 | 1,785,300 |
| 2025-03-14 | 248.99 | 254.89 | 248.99 | 254.43 | 254.43 | 1,303,000 |
| 2025-03-13 | 251.85 | 252.67 | 244.85 | 246.93 | 246.93 | 1,498,400 |
| 2025-03-12 | 254.50 | 255.91 | 250.11 | 251.85 | 251.85 | 2,432,100 |
| 2025-03-11 | 247.56 | 254.38 | 246.95 | 250.85 | 250.85 | 2,776,600 |
| 2025-03-10 | 256.61 | 256.93 | 246.31 | 248.40 | 248.40 | 3,198,600 |
| 2025-03-07 | 259.58 | 261.35 | 252.18 | 259.75 | 259.75 | 3,448,300 |
| 2025-03-06 | 262.41 | 266.50 | 259.24 | 260.39 | 260.39 | 1,641,700 |
| 2025-03-05 | 265.69 | 268.75 | 262.72 | 267.24 | 267.24 | 1,788,700 |
| 2025-03-04 | 270.64 | 271.00 | 262.80 | 267.43 | 267.43 | 2,430,600 |
| 2025-03-03 | 278.26 | 280.46 | 270.61 | 272.03 | 272.03 | 2,524,500 |
| 2025-02-28 | 279.42 | 285.00 | 267.12 | 274.21 | 274.21 | 5,094,000 |
| 2025-02-27 | 286.15 | 293.17 | 282.31 | 282.35 | 282.35 | 3,083,000 |
| 2025-02-26 | 284.26 | 289.60 | 284.17 | 285.67 | 285.67 | 1,295,700 |
| 2025-02-25 | 285.04 | 285.78 | 280.66 | 283.72 | 283.72 | 1,873,200 |
| 2025-02-24 | 287.00 | 287.16 | 280.51 | 285.26 | 285.26 | 1,374,100 |
| 2025-02-21 | 290.04 | 291.39 | 284.51 | 285.00 | 285.00 | 1,670,100 |
| 2025-02-20 | 298.93 | 298.93 | 289.89 | 291.02 | 291.02 | 1,578,600 |
| 2025-02-19 | 293.68 | 299.67 | 292.41 | 299.06 | 299.06 | 1,601,400 |
| 2025-02-18 | 300.00 | 300.52 | 291.02 | 295.66 | 295.66 | 2,746,300 |
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.