Autodesk Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	257.92	257.92	257.92	257.92	51.584	135
2023-03-14	259.09	259.09	258.21	258.21	51.642	120
2023-03-13	262.00	262.01	262.00	262.00	52.400	50
2023-03-10	252.77	253.84	252.77	253.84	50.768	170
2023-03-09	259.74	259.74	259.74	259.74	51.948	100
2023-03-08	261.63	261.90	261.63	261.90	52.380	35
2023-03-07	265.93	266.02	265.68	265.68	53.136	115
2023-03-06	269.10	269.40	268.35	268.35	53.670	65
2023-03-03	269.66	269.75	269.10	269.10	53.820	80
2023-03-02	262.08	262.75	262.05	262.50	52.500	95
2023-03-01	255.84	255.84	253.57	253.76	50.752	60
2023-02-28	256.65	259.33	256.65	258.96	51.792	205
2023-02-27	257.00	257.00	257.00	257.00	51.400	80
2023-02-24	282.52	282.52	282.52	282.52	56.504	0
2023-02-23	282.52	282.75	282.52	282.52	56.504	60
2023-02-22	281.30	281.30	279.44	279.72	55.944	25
2023-02-17	282.68	283.01	282.41	282.53	56.506	175
2023-02-16	292.48	292.48	291.49	291.49	58.298	15
2023-02-15	296.51	296.51	296.51	296.51	59.302	130
2023-02-14	295.21	295.80	295.09	295.66	59.132	140
2023-02-13	291.16	291.16	288.26	288.26	57.652	40
2023-02-10	292.80	292.80	288.84	288.98	57.796	210
2023-02-09	295.22	295.22	294.69	294.69	58.938	260
2023-02-08	288.41	288.41	287.97	287.97	57.594	70
2023-02-07	287.87	287.87	287.87	287.87	57.574	45
2023-02-06	281.00	281.00	280.30	280.30	56.060	80
2023-02-03	285.91	287.11	285.91	286.35	57.270	120
2023-02-02	281.40	286.44	281.40	286.44	57.288	220
2023-02-01	271.61	281.40	271.61	281.40	56.280	45
2023-01-31	269.85	270.95	269.85	270.09	54.018	25
2023-01-30	268.92	268.92	268.92	268.92	53.784	255
2023-01-27	265.00	269.21	265.00	269.10	53.820	3,670
2023-01-26	250.00	264.42	250.00	264.42	52.884	185
2023-01-25	256.77	258.12	256.77	258.12	51.624	350
2023-01-24	264.23	264.23	264.23	264.23	52.846	45
2023-01-23	272.38	272.38	272.38	272.38	54.476	255
2023-01-20	267.30	269.00	267.30	269.00	53.800	585
2023-01-19	256.25	257.00	256.25	257.00	51.400	30
2023-01-18	259.00	259.00	255.00	256.39	51.278	145
2023-01-17	255.77	255.77	255.77	255.77	51.154	5
2023-01-16	255.00	255.00	255.00	255.00	51.000	0
2023-01-13	255.00	255.00	255.00	255.00	51.000	10
2023-01-12	256.26	256.26	256.26	256.26	51.252	35
2023-01-11	252.25	257.50	252.25	257.50	51.500	240
2023-01-10	249.62	249.62	249.62	249.62	49.924	205
2023-01-09	260.00	260.00	255.38	256.00	51.200	120
2023-01-06	246.71	246.71	246.71	246.71	49.342	265
2023-01-05	243.68	243.68	243.68	243.68	48.736	115
2023-01-04	257.00	257.00	257.00	257.00	51.400	195
2023-01-03	251.50	251.50	251.50	251.50	50.300	410
2023-01-02	248.88	248.88	248.88	248.88	49.776	0
2022-12-29	248.76	248.88	248.64	248.88	49.776	20
2022-12-28	238.80	238.80	238.80	238.80	47.760	40
2022-12-27	244.15	246.00	244.15	246.00	49.200	155
2022-12-26	244.15	244.15	244.15	244.15	48.830	0
2022-12-23	239.50	244.15	239.50	244.15	48.830	100
2022-12-22	241.06	242.48	241.06	242.48	48.496	25
2022-12-21	247.19	250.50	245.17	250.25	50.050	230
2022-12-20	245.25	246.00	245.25	245.63	49.126	155
2022-12-19	250.00	250.48	250.00	250.48	50.096	5,825

← NewerPage 16 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.