Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 244.69 | 244.69 | 243.13 | 243.13 | 48.626 | 1,870 |
| 2022-06-24 | 245.30 | 252.02 | 245.13 | 250.71 | 50.142 | 835 |
| 2022-06-23 | 226.00 | 238.29 | 226.00 | 237.77 | 47.554 | 345 |
| 2022-06-22 | 211.40 | 218.17 | 211.40 | 218.17 | 43.634 | 50 |
| 2022-06-21 | 217.80 | 220.22 | 205.03 | 205.03 | 41.006 | 460 |
| 2022-06-20 | 215.04 | 215.04 | 215.04 | 215.04 | 43.008 | 5 |
| 2022-06-17 | 215.04 | 218.46 | 215.04 | 218.46 | 43.692 | 60 |
| 2022-06-15 | 222.75 | 222.75 | 222.75 | 222.75 | 44.550 | 145 |
| 2022-06-14 | 219.71 | 219.71 | 219.71 | 219.71 | 43.942 | 30 |
| 2022-06-13 | 222.14 | 222.14 | 222.14 | 222.14 | 44.428 | 60 |
| 2022-06-10 | 232.00 | 232.45 | 232.00 | 232.38 | 46.476 | 555 |
| 2022-06-09 | 247.25 | 247.25 | 242.02 | 242.02 | 48.404 | 10 |
| 2022-06-08 | 250.86 | 250.86 | 249.01 | 249.01 | 49.802 | 65 |
| 2022-06-07 | 252.48 | 252.48 | 252.01 | 252.30 | 50.460 | 650 |
| 2022-06-06 | 249.25 | 252.20 | 249.25 | 249.41 | 49.882 | 3,985 |
| 2022-06-03 | 248.40 | 249.18 | 248.40 | 249.18 | 49.836 | 120 |
| 2022-06-02 | 251.01 | 255.13 | 251.01 | 255.13 | 51.026 | 4,845 |
| 2022-06-01 | 248.75 | 251.16 | 246.58 | 251.16 | 50.232 | 215 |
| 2022-05-31 | 242.50 | 247.31 | 242.50 | 245.14 | 49.028 | 4,000 |
| 2022-05-30 | 255.90 | 255.90 | 255.90 | 255.90 | 51.180 | 5 |
| 2022-05-27 | 240.00 | 250.60 | 240.00 | 250.60 | 50.120 | 685 |
| 2022-05-26 | 227.70 | 228.35 | 227.70 | 228.35 | 45.670 | 40 |
| 2022-05-25 | 224.40 | 224.40 | 224.40 | 224.40 | 44.880 | 5 |
| 2022-05-24 | 214.94 | 214.94 | 214.94 | 214.94 | 42.988 | 15 |
| 2022-05-23 | 221.62 | 221.62 | 219.52 | 219.52 | 43.904 | 1,480 |
| 2022-05-20 | 227.75 | 232.18 | 227.75 | 232.18 | 46.436 | 1,415 |
| 2022-05-19 | 238.50 | 238.92 | 238.50 | 238.92 | 47.784 | 465 |
| 2022-05-18 | 232.81 | 232.81 | 232.81 | 232.81 | 46.562 | 25 |
| 2022-05-17 | 238.50 | 241.43 | 238.50 | 241.24 | 48.248 | 7,415 |
| 2022-05-16 | 247.69 | 247.69 | 247.69 | 247.69 | 49.538 | 0 |
| 2022-05-13 | 246.97 | 248.63 | 246.97 | 247.69 | 49.538 | 45 |
| 2022-05-12 | 234.84 | 237.45 | 234.84 | 236.43 | 47.286 | 1,185 |
| 2022-05-11 | 236.90 | 236.90 | 231.61 | 231.61 | 46.322 | 4,230 |
| 2022-05-10 | 234.96 | 240.71 | 234.96 | 240.21 | 48.042 | 925 |
| 2022-05-09 | 238.01 | 241.05 | 238.01 | 238.70 | 47.740 | 245 |
| 2022-05-06 | 245.89 | 245.89 | 242.59 | 242.59 | 48.518 | 105 |
| 2022-05-05 | 246.37 | 246.37 | 246.37 | 246.37 | 49.274 | 65 |
| 2022-05-04 | 241.68 | 248.84 | 241.46 | 248.84 | 49.768 | 3,115 |
| 2022-05-03 | 238.18 | 240.26 | 238.18 | 240.26 | 48.052 | 6,185 |
| 2022-05-02 | 236.53 | 241.69 | 236.53 | 241.69 | 48.338 | 120 |
| 2022-04-29 | 236.00 | 236.53 | 234.70 | 234.70 | 46.940 | 6,945 |
| 2022-04-28 | 242.89 | 244.83 | 240.60 | 240.60 | 48.120 | 230 |
| 2022-04-27 | 232.26 | 235.29 | 232.26 | 235.29 | 47.058 | 150 |
| 2022-04-26 | 233.69 | 234.52 | 232.26 | 232.26 | 46.452 | 100 |
| 2022-04-25 | 229.76 | 232.00 | 229.76 | 232.00 | 46.400 | 165 |
| 2022-04-22 | 229.77 | 229.77 | 226.56 | 226.74 | 45.348 | 370 |
| 2022-04-20 | 234.60 | 234.65 | 234.60 | 234.65 | 46.930 | 25 |
| 2022-04-19 | 238.76 | 239.49 | 238.76 | 239.49 | 47.898 | 40 |
| 2022-04-18 | 229.72 | 229.72 | 228.10 | 228.10 | 45.620 | 155 |
| 2022-04-14 | 231.37 | 231.37 | 231.05 | 231.05 | 46.210 | 20 |
| 2022-04-13 | 229.76 | 236.45 | 229.76 | 236.45 | 47.290 | 25 |
| 2022-04-12 | 234.00 | 234.00 | 229.76 | 229.76 | 45.952 | 15 |
| 2022-04-11 | 234.50 | 234.86 | 234.50 | 234.86 | 46.972 | 30 |
| 2022-04-08 | 238.85 | 238.85 | 238.32 | 238.32 | 47.664 | 20 |
| 2022-04-07 | 243.92 | 243.92 | 243.92 | 243.92 | 48.784 | 25 |
| 2022-04-06 | 244.43 | 244.43 | 239.46 | 242.17 | 48.434 | 835 |
| 2022-04-05 | 249.60 | 249.60 | 245.45 | 245.45 | 49.090 | 65 |
| 2022-04-04 | 254.14 | 254.14 | 251.51 | 251.51 | 50.302 | 4,145 |
| 2022-04-01 | 251.50 | 253.25 | 246.76 | 248.65 | 49.730 | 1,675 |
| 2022-03-31 | 263.54 | 263.54 | 256.57 | 256.57 | 51.314 | 320 |
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.