Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	250.90	252.72	250.90	252.72	50.544	30
2022-09-19	251.16	254.54	249.08	254.54	50.908	95
2022-09-16	260.00	260.00	253.92	253.92	50.784	10
2022-09-15	264.47	264.47	263.79	263.79	52.758	35
2022-09-14	267.03	267.03	267.03	267.03	53.406	80
2022-09-13	270.76	270.76	270.76	270.76	54.152	45
2022-09-12	273.99	273.99	273.99	273.99	54.798	25
2022-09-09	272.68	273.38	272.68	273.34	54.668	75
2022-09-08	260.50	270.73	260.50	270.73	54.146	6,270
2022-09-06	258.75	260.59	258.75	260.50	52.100	4,960
2022-09-05	253.46	253.46	253.46	253.46	50.692	0
2022-09-02	256.10	258.01	253.46	253.46	50.692	67,475
2022-09-01	256.58	262.04	256.58	262.04	52.408	25
2022-08-31	262.60	262.60	262.60	262.60	52.520	40
2022-08-30	262.47	262.47	259.27	259.27	51.854	35
2022-08-29	259.36	259.36	259.36	259.36	51.872	10
2022-08-26	267.40	267.97	267.40	267.97	53.594	20
2022-08-25	295.00	300.00	279.99	279.99	55.998	9,335
2022-08-24	274.86	274.86	274.33	274.33	54.866	25
2022-08-23	275.01	277.00	272.89	272.89	54.578	35
2022-08-22	268.51	282.84	268.51	278.78	55.756	215
2022-08-19	288.21	288.21	288.21	288.21	57.642	15
2022-08-18	297.30	298.06	296.86	298.06	59.612	35
2022-08-17	295.79	295.79	295.79	295.79	59.158	25
2022-08-16	298.19	298.19	298.19	298.19	59.638	30
2022-08-15	297.18	299.31	296.39	299.31	59.862	1,825
2022-08-12	294.64	294.64	293.94	293.94	58.788	30
2022-08-11	292.58	293.66	292.58	293.57	58.714	1,130
2022-08-10	285.28	287.56	285.27	287.56	57.512	630
2022-08-09	279.43	279.43	279.43	279.43	55.886	15
2022-08-08	286.90	286.90	280.68	280.81	56.162	190
2022-08-05	284.99	285.35	284.99	285.35	57.070	80
2022-08-04	286.78	288.63	286.78	288.56	57.712	155
2022-08-03	287.77	290.66	287.77	289.93	57.986	1,585
2022-08-02	285.00	286.38	285.00	286.38	57.276	85
2022-08-01	278.26	281.37	277.51	280.99	56.198	5,190
2022-07-29	280.56	280.56	278.30	279.91	55.982	2,735
2022-07-28	272.70	273.92	272.34	273.16	54.632	1,920
2022-07-27	263.55	267.88	263.38	267.88	53.576	160
2022-07-26	261.48	261.48	257.83	259.04	51.808	1,540
2022-07-25	265.00	265.00	261.30	261.30	52.260	970
2022-07-22	268.22	268.22	268.22	268.22	53.644	5
2022-07-21	272.98	272.98	272.78	272.78	54.556	655
2022-07-20	266.83	269.62	266.83	269.62	53.924	1,130
2022-07-19	248.40	249.35	248.40	249.35	49.870	55
2022-07-18	239.52	240.25	238.65	238.65	47.730	1,030
2022-07-15	237.89	237.89	237.82	237.82	47.564	20
2022-07-14	230.66	233.22	230.66	231.32	46.264	1,995
2022-07-13	229.13	231.22	229.13	231.22	46.244	505
2022-07-12	235.00	235.00	234.38	234.49	46.898	90
2022-07-11	237.26	237.26	237.26	237.26	47.452	45
2022-07-08	237.73	237.80	237.03	237.03	47.406	920
2022-07-07	243.49	243.49	243.49	243.49	48.698	25
2022-07-06	239.99	240.78	239.99	240.78	48.156	235
2022-07-05	229.56	238.25	229.56	238.25	47.650	5,060
2022-07-04	230.69	230.69	230.69	230.69	46.138	0
2022-07-01	233.45	233.68	229.77	230.69	46.138	260
2022-06-30	224.87	225.40	223.40	223.40	44.680	415
2022-06-29	229.69	230.12	229.18	229.18	45.836	2,370
2022-06-28	243.12	243.12	233.63	233.63	46.726	1,470

← NewerPage 18 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.