Autodesk, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 305.06 | 305.08 | 297.12 | 299.15 | 299.15 | 2,300,200 |
| 2024-11-14 | 310.23 | 312.88 | 305.98 | 306.65 | 306.65 | 1,545,600 |
| 2024-11-13 | 308.63 | 315.73 | 307.91 | 313.14 | 313.14 | 1,273,500 |
| 2024-11-12 | 311.22 | 314.01 | 304.75 | 309.73 | 309.73 | 1,748,800 |
| 2024-11-11 | 305.46 | 314.70 | 304.64 | 313.89 | 313.89 | 1,556,800 |
| 2024-11-08 | 306.26 | 307.17 | 305.02 | 305.56 | 305.56 | 968,600 |
| 2024-11-07 | 302.95 | 306.23 | 301.05 | 305.51 | 305.51 | 1,057,200 |
| 2024-11-06 | 299.00 | 305.49 | 297.91 | 302.33 | 302.33 | 2,258,100 |
| 2024-11-05 | 288.84 | 293.06 | 287.00 | 291.79 | 291.79 | 1,009,200 |
| 2024-11-04 | 287.19 | 289.76 | 285.32 | 287.62 | 287.62 | 896,300 |
| 2024-11-01 | 282.83 | 289.26 | 281.61 | 286.57 | 286.57 | 1,047,800 |
| 2024-10-31 | 287.80 | 288.47 | 283.42 | 283.80 | 283.80 | 1,488,000 |
| 2024-10-30 | 288.18 | 291.21 | 287.93 | 288.82 | 288.82 | 751,600 |
| 2024-10-29 | 286.32 | 290.20 | 284.49 | 289.66 | 289.66 | 886,800 |
| 2024-10-28 | 286.34 | 288.64 | 286.34 | 286.52 | 286.52 | 1,016,500 |
| 2024-10-25 | 287.72 | 289.00 | 285.04 | 286.04 | 286.04 | 973,400 |
| 2024-10-24 | 288.55 | 289.17 | 285.51 | 285.77 | 285.77 | 1,238,300 |
| 2024-10-23 | 287.12 | 287.58 | 283.93 | 286.30 | 286.30 | 1,209,000 |
| 2024-10-22 | 287.54 | 290.52 | 286.25 | 288.48 | 288.48 | 1,012,600 |
| 2024-10-21 | 291.36 | 293.75 | 288.80 | 289.78 | 289.78 | 1,254,400 |
| 2024-10-18 | 290.57 | 294.13 | 290.00 | 292.99 | 292.99 | 1,511,700 |
| 2024-10-17 | 290.44 | 292.88 | 289.13 | 290.57 | 290.57 | 1,808,600 |
| 2024-10-16 | 288.18 | 289.36 | 284.90 | 289.19 | 289.19 | 1,364,300 |
| 2024-10-15 | 285.31 | 287.96 | 285.29 | 286.48 | 286.48 | 1,602,400 |
| 2024-10-14 | 283.15 | 286.43 | 281.25 | 285.31 | 285.31 | 1,263,900 |
| 2024-10-11 | 277.49 | 282.54 | 277.48 | 281.67 | 281.67 | 1,332,300 |
| 2024-10-10 | 275.00 | 277.91 | 275.00 | 277.71 | 277.71 | 849,100 |
| 2024-10-09 | 274.93 | 277.66 | 274.08 | 276.88 | 276.88 | 782,100 |
| 2024-10-08 | 268.19 | 276.26 | 267.51 | 275.08 | 275.08 | 1,413,000 |
| 2024-10-07 | 268.32 | 270.24 | 266.02 | 267.23 | 267.23 | 757,300 |
| 2024-10-04 | 272.86 | 273.85 | 267.49 | 271.16 | 271.16 | 846,400 |
| 2024-10-03 | 267.55 | 270.57 | 267.55 | 268.59 | 268.59 | 740,000 |
| 2024-10-02 | 267.92 | 271.99 | 267.44 | 270.17 | 270.17 | 827,200 |
| 2024-10-01 | 274.61 | 275.00 | 266.55 | 267.47 | 267.47 | 1,043,900 |
| 2024-09-30 | 274.84 | 275.85 | 272.06 | 275.48 | 275.48 | 1,109,600 |
| 2024-09-27 | 273.36 | 274.50 | 271.00 | 271.90 | 271.90 | 614,900 |
| 2024-09-26 | 271.13 | 273.49 | 269.73 | 273.36 | 273.36 | 1,108,000 |
| 2024-09-25 | 268.95 | 270.74 | 267.57 | 268.00 | 268.00 | 1,174,500 |
| 2024-09-24 | 267.94 | 270.12 | 266.62 | 269.65 | 269.65 | 1,189,000 |
| 2024-09-23 | 269.23 | 269.38 | 266.92 | 268.46 | 268.46 | 2,070,500 |
| 2024-09-20 | 270.58 | 272.72 | 266.50 | 267.29 | 267.29 | 2,551,400 |
| 2024-09-19 | 270.25 | 272.34 | 267.79 | 269.76 | 269.76 | 1,911,500 |
| 2024-09-18 | 267.97 | 267.97 | 263.57 | 264.21 | 264.21 | 1,155,800 |
| 2024-09-17 | 268.09 | 270.25 | 266.49 | 266.89 | 266.89 | 949,800 |
| 2024-09-16 | 265.50 | 269.00 | 265.00 | 267.73 | 267.73 | 1,410,400 |
| 2024-09-13 | 260.59 | 264.55 | 260.00 | 263.96 | 263.96 | 1,468,600 |
| 2024-09-12 | 259.13 | 260.63 | 256.61 | 259.47 | 259.47 | 1,216,100 |
| 2024-09-11 | 255.63 | 259.67 | 251.94 | 258.98 | 258.98 | 2,148,200 |
| 2024-09-10 | 256.18 | 257.85 | 252.23 | 257.61 | 257.61 | 1,895,800 |
| 2024-09-09 | 251.62 | 256.05 | 251.55 | 255.67 | 255.67 | 1,497,300 |
| 2024-09-06 | 252.70 | 255.00 | 249.61 | 250.37 | 250.37 | 1,487,900 |
| 2024-09-05 | 257.02 | 257.02 | 249.86 | 251.77 | 251.77 | 2,392,700 |
| 2024-09-04 | 256.56 | 259.42 | 255.37 | 255.79 | 255.79 | 1,472,500 |
| 2024-09-03 | 261.77 | 267.83 | 256.83 | 257.83 | 257.83 | 2,026,700 |
| 2024-08-30 | 270.00 | 275.68 | 258.03 | 258.40 | 258.40 | 4,054,800 |
| 2024-08-29 | 257.22 | 261.82 | 256.62 | 258.23 | 258.23 | 2,225,500 |
| 2024-08-28 | 256.01 | 256.98 | 252.58 | 254.62 | 254.62 | 1,220,800 |
| 2024-08-27 | 256.00 | 258.49 | 255.51 | 256.99 | 256.99 | 1,059,100 |
| 2024-08-26 | 256.93 | 258.82 | 255.82 | 256.21 | 256.21 | 979,700 |
| 2024-08-23 | 254.32 | 255.79 | 251.85 | 255.26 | 255.26 | 1,413,900 |
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.