Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 303.48 | 304.97 | 301.30 | 302.72 | 302.72 | 924,100 |
| 2025-02-13 | 297.50 | 303.55 | 297.45 | 303.48 | 303.48 | 1,288,000 |
| 2025-02-12 | 294.32 | 298.33 | 293.14 | 297.28 | 297.28 | 1,400,100 |
| 2025-02-11 | 302.06 | 304.28 | 298.05 | 299.72 | 299.72 | 1,375,500 |
| 2025-02-10 | 303.77 | 308.72 | 301.64 | 304.99 | 304.99 | 1,761,600 |
| 2025-02-07 | 308.50 | 310.19 | 300.14 | 301.15 | 301.15 | 1,485,800 |
| 2025-02-06 | 311.50 | 312.08 | 306.46 | 307.70 | 307.70 | 988,000 |
| 2025-02-05 | 306.87 | 311.64 | 303.97 | 311.36 | 311.36 | 947,700 |
| 2025-02-04 | 307.58 | 308.92 | 304.49 | 306.85 | 306.85 | 884,400 |
| 2025-02-03 | 309.11 | 310.00 | 302.38 | 306.23 | 306.23 | 1,447,600 |
| 2025-01-31 | 311.77 | 317.05 | 311.02 | 311.34 | 311.34 | 1,285,300 |
| 2025-01-30 | 306.80 | 311.50 | 306.70 | 309.95 | 309.95 | 1,255,600 |
| 2025-01-29 | 307.30 | 308.00 | 302.20 | 304.17 | 304.17 | 1,083,500 |
| 2025-01-28 | 306.00 | 314.10 | 301.28 | 309.93 | 309.93 | 2,088,900 |
| 2025-01-27 | 295.28 | 302.85 | 293.57 | 299.07 | 299.07 | 1,365,500 |
| 2025-01-24 | 301.18 | 302.55 | 300.13 | 300.83 | 300.83 | 764,100 |
| 2025-01-23 | 297.61 | 301.50 | 297.50 | 301.08 | 301.08 | 1,157,500 |
| 2025-01-22 | 297.42 | 302.21 | 297.01 | 301.45 | 301.45 | 1,498,400 |
| 2025-01-21 | 294.62 | 297.75 | 294.05 | 296.91 | 296.91 | 1,192,100 |
| 2025-01-17 | 296.25 | 296.25 | 290.62 | 291.45 | 291.45 | 1,466,100 |
| 2025-01-16 | 290.44 | 293.35 | 288.69 | 290.08 | 290.08 | 1,077,300 |
| 2025-01-15 | 293.47 | 296.19 | 290.74 | 290.94 | 290.94 | 1,554,000 |
| 2025-01-14 | 285.07 | 289.31 | 284.82 | 286.87 | 286.87 | 1,137,600 |
| 2025-01-13 | 281.42 | 287.04 | 279.84 | 284.82 | 284.82 | 1,869,600 |
| 2025-01-10 | 291.37 | 292.61 | 284.47 | 284.96 | 284.96 | 2,352,200 |
| 2025-01-08 | 294.16 | 298.69 | 292.75 | 296.37 | 296.37 | 1,369,100 |
| 2025-01-07 | 290.72 | 294.70 | 289.03 | 290.82 | 290.82 | 1,018,600 |
| 2025-01-06 | 293.11 | 296.90 | 291.18 | 292.51 | 292.51 | 1,231,400 |
| 2025-01-03 | 295.23 | 297.00 | 292.49 | 294.06 | 294.06 | 1,176,300 |
| 2025-01-02 | 297.75 | 298.01 | 291.80 | 293.32 | 293.32 | 975,100 |
| 2024-12-31 | 298.55 | 298.55 | 294.97 | 295.57 | 295.57 | 708,100 |
| 2024-12-30 | 292.99 | 298.92 | 291.74 | 297.53 | 297.53 | 1,191,200 |
| 2024-12-27 | 298.64 | 298.84 | 294.57 | 297.59 | 297.59 | 1,041,600 |
| 2024-12-26 | 299.43 | 301.73 | 299.43 | 300.28 | 300.28 | 646,800 |
| 2024-12-24 | 297.55 | 301.23 | 296.68 | 301.23 | 301.23 | 560,000 |
| 2024-12-23 | 297.99 | 298.45 | 294.36 | 297.49 | 297.49 | 876,100 |
| 2024-12-20 | 290.70 | 299.74 | 288.54 | 298.12 | 298.12 | 4,190,800 |
| 2024-12-19 | 293.65 | 297.82 | 290.94 | 293.63 | 293.63 | 1,381,200 |
| 2024-12-18 | 303.71 | 304.07 | 291.47 | 292.83 | 292.83 | 1,844,800 |
| 2024-12-17 | 302.63 | 303.40 | 299.47 | 302.82 | 302.82 | 1,781,500 |
| 2024-12-16 | 303.93 | 307.14 | 302.37 | 304.89 | 304.89 | 1,186,000 |
| 2024-12-13 | 308.13 | 308.36 | 302.95 | 303.77 | 303.77 | 1,131,000 |
| 2024-12-12 | 305.42 | 310.29 | 304.49 | 309.34 | 309.34 | 998,100 |
| 2024-12-11 | 305.37 | 310.90 | 304.76 | 307.46 | 307.46 | 1,261,700 |
| 2024-12-10 | 306.16 | 307.80 | 303.63 | 303.99 | 303.99 | 1,110,000 |
| 2024-12-09 | 308.00 | 311.51 | 305.72 | 308.55 | 308.55 | 1,599,900 |
| 2024-12-06 | 305.92 | 309.43 | 305.56 | 307.71 | 307.71 | 1,377,600 |
| 2024-12-05 | 302.53 | 307.25 | 301.32 | 305.17 | 305.17 | 1,378,800 |
| 2024-12-04 | 302.72 | 304.97 | 299.89 | 304.23 | 304.23 | 1,528,700 |
| 2024-12-03 | 294.14 | 301.59 | 293.50 | 298.96 | 298.96 | 1,944,500 |
| 2024-12-02 | 291.74 | 297.94 | 291.44 | 296.65 | 296.65 | 2,073,000 |
| 2024-11-29 | 289.03 | 292.62 | 289.03 | 291.90 | 291.90 | 1,317,800 |
| 2024-11-27 | 293.20 | 301.47 | 289.65 | 290.64 | 290.64 | 3,442,300 |
| 2024-11-26 | 320.79 | 320.99 | 316.54 | 317.96 | 317.96 | 2,519,900 |
| 2024-11-25 | 324.53 | 326.62 | 318.69 | 319.39 | 319.39 | 2,967,000 |
| 2024-11-22 | 315.96 | 321.90 | 315.04 | 321.27 | 321.27 | 1,905,300 |
| 2024-11-21 | 310.00 | 317.45 | 308.25 | 315.41 | 315.41 | 1,602,100 |
| 2024-11-20 | 305.93 | 308.38 | 303.15 | 307.84 | 307.84 | 1,441,900 |
| 2024-11-19 | 298.13 | 306.40 | 298.02 | 305.20 | 305.20 | 1,348,200 |
| 2024-11-18 | 299.36 | 303.01 | 297.00 | 302.05 | 302.05 | 920,100 |
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.