Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	253.24	253.24	253.24	253.24	50.648	35
2022-12-15	268.11	268.11	268.11	268.11	53.622	0
2022-12-14	268.11	268.11	268.11	268.11	53.622	10
2022-12-13	267.66	267.66	267.66	267.66	53.532	5
2022-12-12	263.38	264.00	263.38	264.00	52.800	80
2022-12-09	255.84	255.84	255.84	255.84	51.168	20
2022-12-08	256.26	256.26	256.26	256.26	51.252	85
2022-12-07	252.20	252.20	252.20	252.20	50.440	50
2022-12-06	255.58	255.58	255.58	255.58	51.116	50
2022-12-05	259.18	259.18	259.18	259.18	51.836	225
2022-12-02	264.33	264.33	264.33	264.33	52.866	175
2022-12-01	266.49	268.60	265.95	268.60	53.720	55
2022-11-30	257.12	260.26	257.12	260.26	52.052	120
2022-11-29	258.44	258.44	258.44	258.44	51.688	60
2022-11-28	261.90	261.90	261.90	261.90	52.380	85
2022-11-25	268.78	269.88	268.78	269.88	53.976	25
2022-11-24	265.46	265.46	265.46	265.46	53.092	0
2022-11-23	260.85	265.46	260.85	265.46	53.092	1,790
2022-11-22	279.80	279.80	279.80	279.80	55.960	155
2022-11-21	274.05	274.96	274.05	274.96	54.992	150
2022-11-18	283.78	284.49	283.78	284.49	56.898	20
2022-11-17	295.00	295.00	287.27	288.26	57.652	95
2022-11-16	305.85	305.85	297.41	297.41	59.482	270
2022-11-14	298.18	299.10	297.94	297.94	59.588	80
2022-11-11	307.69	307.69	306.15	306.15	61.230	120
2022-11-10	267.50	297.33	267.50	297.33	59.466	335
2022-11-09	251.59	251.59	251.59	251.59	50.318	10
2022-11-08	252.50	256.10	252.50	256.10	51.220	30
2022-11-07	252.00	252.00	252.00	252.00	50.400	45
2022-11-04	245.00	245.92	239.50	242.25	48.450	515
2022-11-03	275.75	275.75	251.13	251.13	50.226	240
2022-11-01	272.72	275.63	271.64	275.63	55.126	55
2022-10-31	276.00	278.13	276.00	278.13	55.626	55
2022-10-28	283.08	286.72	283.08	286.72	57.344	75
2022-10-27	279.44	279.44	279.44	279.44	55.888	10
2022-10-26	288.47	288.47	287.28	287.28	57.456	3,285
2022-10-25	284.58	284.58	284.58	284.58	56.916	30
2022-10-24	267.00	273.91	267.00	273.52	54.704	100
2022-10-21	258.40	258.40	258.40	258.40	51.680	20
2022-10-20	259.42	259.42	259.42	259.42	51.884	70
2022-10-19	259.22	259.22	259.22	259.22	51.844	5
2022-10-18	263.00	263.00	262.08	262.08	52.416	50
2022-10-17	262.13	263.00	262.13	263.00	52.600	10
2022-10-14	254.00	254.00	254.00	254.00	50.800	25
2022-10-13	251.75	256.25	251.75	256.25	51.250	115
2022-10-11	249.75	249.75	249.75	249.75	49.950	980
2022-10-10	247.50	249.25	247.50	249.25	49.850	10
2022-10-07	252.33	252.33	252.33	252.33	50.466	5
2022-10-06	267.87	267.87	267.87	267.87	53.574	15
2022-10-05	264.22	264.22	264.22	264.22	52.844	5
2022-10-04	255.61	255.61	255.61	255.61	51.122	40
2022-10-03	248.40	250.08	245.76	250.08	50.016	115
2022-09-30	253.69	253.69	253.69	253.69	50.738	35
2022-09-29	256.90	256.90	253.26	253.26	50.652	55
2022-09-28	253.00	256.90	253.00	256.90	51.380	380
2022-09-27	252.00	252.00	252.00	252.00	50.400	10
2022-09-26	240.24	240.24	240.24	240.24	48.048	0
2022-09-23	240.24	240.24	240.24	240.24	48.048	55
2022-09-22	241.25	241.25	241.25	241.25	48.250	15
2022-09-21	255.84	255.84	251.16	251.16	50.232	6,615

← NewerPage 17 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.