Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 263.54 | 263.54 | 256.57 | 256.57 | 51.314 | 320 |
| 2022-03-30 | 263.40 | 263.54 | 263.00 | 263.54 | 52.708 | 130 |
| 2022-03-29 | 265.80 | 265.80 | 265.08 | 265.08 | 53.016 | 30 |
| 2022-03-28 | 255.25 | 257.27 | 255.25 | 255.82 | 51.164 | 1,940 |
| 2022-03-25 | 254.28 | 254.28 | 249.37 | 249.37 | 49.874 | 230 |
| 2022-03-24 | 251.12 | 257.29 | 251.12 | 257.29 | 51.458 | 500 |
| 2022-03-23 | 267.79 | 267.79 | 251.06 | 251.12 | 50.224 | 45 |
| 2022-03-22 | 260.52 | 267.79 | 260.52 | 267.79 | 53.558 | 90 |
| 2022-03-21 | 260.55 | 261.75 | 260.55 | 261.75 | 52.350 | 1,490 |
| 2022-03-18 | 265.79 | 266.63 | 264.79 | 264.79 | 52.958 | 2,650 |
| 2022-03-17 | 264.38 | 265.54 | 264.38 | 265.54 | 53.108 | 1,340 |
| 2022-03-16 | 254.51 | 259.65 | 254.51 | 259.65 | 51.930 | 125 |
| 2022-03-15 | 243.67 | 248.49 | 243.67 | 248.49 | 49.698 | 330 |
| 2022-03-14 | 240.73 | 242.12 | 240.29 | 241.50 | 48.300 | 70 |
| 2022-03-11 | 248.01 | 248.01 | 244.10 | 244.10 | 48.820 | 815 |
| 2022-03-10 | 251.00 | 251.36 | 249.61 | 251.36 | 50.272 | 260 |
| 2022-03-09 | 253.75 | 258.25 | 253.75 | 256.45 | 51.290 | 1,350 |
| 2022-03-08 | 251.00 | 251.42 | 250.25 | 250.25 | 50.050 | 2,760 |
| 2022-03-07 | 258.44 | 261.53 | 254.05 | 254.05 | 50.810 | 30,070 |
| 2022-03-04 | 263.00 | 266.52 | 261.59 | 261.59 | 52.318 | 3,700 |
| 2022-03-03 | 273.09 | 273.09 | 261.81 | 264.03 | 52.806 | 880 |
| 2022-03-02 | 277.20 | 278.88 | 276.00 | 276.00 | 55.200 | 2,845 |
| 2022-02-25 | 274.68 | 288.88 | 274.68 | 284.10 | 56.820 | 9,075 |
| 2022-02-24 | 258.44 | 275.27 | 258.43 | 273.83 | 54.766 | 4,785 |
| 2022-02-23 | 270.15 | 270.27 | 263.21 | 263.21 | 52.642 | 370 |
| 2022-02-22 | 273.40 | 276.91 | 272.72 | 275.12 | 55.024 | 305 |
| 2022-02-21 | 280.37 | 280.62 | 280.20 | 280.20 | 56.040 | 20 |
| 2022-02-18 | 290.00 | 290.87 | 278.15 | 278.15 | 55.630 | 320 |
| 2022-02-17 | 292.79 | 292.79 | 287.27 | 287.66 | 57.532 | 35 |
| 2022-02-16 | 295.00 | 301.80 | 295.00 | 301.80 | 60.360 | 3,620 |
| 2022-02-15 | 298.05 | 302.69 | 298.05 | 300.74 | 60.148 | 880 |
| 2022-02-14 | 300.54 | 300.54 | 292.50 | 298.10 | 59.620 | 515 |
| 2022-02-11 | 300.66 | 301.15 | 300.54 | 300.54 | 60.108 | 3,550 |
| 2022-02-10 | 323.76 | 323.76 | 313.77 | 313.77 | 62.754 | 345 |
| 2022-02-09 | 320.91 | 327.28 | 320.91 | 327.28 | 65.456 | 2,525 |
| 2022-02-08 | 320.00 | 320.00 | 316.35 | 316.35 | 63.270 | 1,740 |
| 2022-02-07 | 320.00 | 320.00 | 317.38 | 318.40 | 63.680 | 160 |
| 2022-02-04 | 318.69 | 324.89 | 318.69 | 321.10 | 64.220 | 340 |
| 2022-02-03 | 324.50 | 324.50 | 314.32 | 314.34 | 62.868 | 3,090 |
| 2022-02-02 | 332.31 | 332.64 | 326.12 | 326.12 | 65.224 | 110 |
| 2022-02-01 | 331.98 | 331.98 | 326.04 | 329.93 | 65.986 | 4,130 |
| 2022-01-31 | 325.76 | 328.37 | 325.76 | 327.68 | 65.536 | 50 |
| 2022-01-28 | 306.91 | 311.87 | 306.60 | 311.56 | 62.312 | 1,300 |
| 2022-01-27 | 318.39 | 318.39 | 308.97 | 308.97 | 61.794 | 635 |
| 2022-01-26 | 324.74 | 327.67 | 317.00 | 317.27 | 63.454 | 305 |
| 2022-01-25 | 328.44 | 328.44 | 316.89 | 324.06 | 64.812 | 205 |
| 2022-01-24 | 320.00 | 336.24 | 320.00 | 336.24 | 67.248 | 180 |
| 2022-01-21 | 345.09 | 345.09 | 327.08 | 327.08 | 65.416 | 85 |
| 2022-01-20 | 347.22 | 355.50 | 346.19 | 346.54 | 69.308 | 1,720 |
| 2022-01-19 | 350.00 | 353.50 | 347.19 | 349.29 | 69.858 | 95,160 |
| 2022-01-18 | 350.00 | 355.50 | 350.00 | 354.51 | 70.902 | 285 |
| 2022-01-17 | 356.24 | 356.24 | 356.24 | 356.24 | 71.248 | 5 |
| 2022-01-14 | 354.70 | 356.24 | 350.00 | 356.24 | 71.248 | 190 |
| 2022-01-13 | 372.19 | 372.19 | 363.70 | 363.70 | 72.740 | 1,350 |
| 2022-01-12 | 376.58 | 376.58 | 369.75 | 371.72 | 74.344 | 20 |
| 2022-01-11 | 371.85 | 378.77 | 371.85 | 375.93 | 75.186 | 755 |
| 2022-01-10 | 371.11 | 371.11 | 357.06 | 369.63 | 73.926 | 2,635 |
| 2022-01-07 | 368.59 | 371.22 | 367.85 | 369.80 | 73.960 | 1,555 |
| 2022-01-06 | 378.10 | 378.10 | 372.78 | 374.31 | 74.862 | 1,515 |
| 2022-01-05 | 392.73 | 392.73 | 375.65 | 375.65 | 75.130 | 2,865 |
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.