Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 403.20 | 403.59 | 389.21 | 396.02 | 79.204 | 5,535 |
| 2022-01-03 | 390.39 | 402.88 | 390.39 | 402.88 | 80.576 | 3,830 |
| 2021-12-30 | 394.40 | 396.79 | 391.32 | 391.32 | 78.264 | 8,850 |
| 2021-12-29 | 398.00 | 404.84 | 398.00 | 404.84 | 80.968 | 5,575 |
| 2021-12-28 | 400.56 | 401.21 | 397.60 | 398.39 | 79.678 | 5,330 |
| 2021-12-27 | 400.00 | 402.80 | 397.20 | 399.60 | 79.920 | 315 |
| 2021-12-23 | 402.08 | 403.99 | 399.20 | 399.52 | 79.904 | 13,510 |
| 2021-12-22 | 397.26 | 404.38 | 395.60 | 397.50 | 79.500 | 4,940 |
| 2021-12-21 | 397.80 | 404.46 | 391.28 | 402.08 | 80.416 | 5,870 |
| 2021-12-20 | 392.16 | 396.98 | 383.80 | 394.64 | 78.928 | 9,110 |
| 2021-12-17 | 374.68 | 396.69 | 374.68 | 392.16 | 78.432 | 15,695 |
| 2021-12-16 | 386.00 | 390.00 | 380.82 | 380.94 | 76.188 | 31,445 |
| 2021-12-15 | 373.33 | 386.40 | 363.00 | 384.43 | 76.886 | 2,535 |
| 2021-12-14 | 373.41 | 375.89 | 373.41 | 375.89 | 75.178 | 400 |
| 2021-12-13 | 399.99 | 399.99 | 380.53 | 382.31 | 76.462 | 4,570 |
| 2021-12-10 | 372.59 | 384.00 | 372.59 | 379.28 | 75.856 | 5,005 |
| 2021-12-09 | 378.32 | 384.00 | 375.55 | 375.55 | 75.110 | 505 |
| 2021-12-08 | 384.09 | 387.66 | 380.93 | 382.92 | 76.584 | 890 |
| 2021-12-07 | 383.00 | 389.11 | 380.32 | 387.97 | 77.594 | 3,540 |
| 2021-12-06 | 363.31 | 380.00 | 363.31 | 376.31 | 75.262 | 3,320 |
| 2021-12-03 | 365.50 | 368.27 | 359.27 | 366.98 | 73.396 | 19,950 |
| 2021-12-02 | 353.00 | 365.04 | 353.00 | 361.80 | 72.360 | 20,235 |
| 2021-12-01 | 368.63 | 368.63 | 353.67 | 354.77 | 70.954 | 330 |
| 2021-11-30 | 368.44 | 368.44 | 355.95 | 358.90 | 71.780 | 795 |
| 2021-11-29 | 360.36 | 374.46 | 358.21 | 368.44 | 73.688 | 7,105 |
| 2021-11-26 | 355.68 | 363.81 | 352.74 | 352.74 | 70.548 | 3,100 |
| 2021-11-25 | 359.00 | 367.23 | 359.00 | 367.23 | 73.446 | 370 |
| 2021-11-24 | 415.31 | 415.31 | 343.80 | 358.84 | 71.768 | 12,000 |
| 2021-11-23 | 439.84 | 439.84 | 419.97 | 424.15 | 84.830 | 845 |
| 2021-11-22 | 454.05 | 454.05 | 436.43 | 440.99 | 88.198 | 530 |
| 2021-11-19 | 455.40 | 455.40 | 446.47 | 453.42 | 90.684 | 1,040 |
| 2021-11-18 | 452.23 | 452.61 | 446.66 | 451.02 | 90.204 | 690 |
| 2021-11-17 | 464.94 | 465.52 | 451.85 | 458.81 | 91.762 | 965 |
| 2021-11-16 | 449.99 | 460.34 | 448.21 | 460.34 | 92.068 | 2,005 |
| 2021-11-12 | 445.28 | 450.00 | 443.95 | 447.18 | 89.436 | 555 |
| 2021-11-11 | 438.50 | 440.89 | 437.36 | 437.36 | 87.472 | 525 |
| 2021-11-10 | 445.05 | 449.55 | 438.13 | 438.21 | 87.642 | 2,065 |
| 2021-11-09 | 454.95 | 455.39 | 448.87 | 449.88 | 89.976 | 1,145 |
| 2021-11-08 | 454.04 | 457.64 | 453.37 | 456.75 | 91.350 | 775 |
| 2021-11-05 | 445.75 | 449.55 | 443.72 | 443.94 | 88.788 | 520 |
| 2021-11-04 | 442.74 | 448.48 | 442.74 | 448.48 | 89.696 | 270 |
| 2021-11-03 | 429.58 | 432.44 | 429.30 | 429.30 | 85.860 | 830 |
| 2021-11-01 | 450.91 | 450.91 | 443.70 | 444.15 | 88.830 | 75 |
| 2021-10-29 | 442.68 | 445.96 | 442.68 | 444.11 | 88.822 | 280 |
| 2021-10-28 | 442.00 | 446.28 | 441.19 | 446.28 | 89.256 | 600 |
| 2021-10-27 | 436.46 | 436.46 | 430.34 | 431.78 | 86.356 | 95 |
| 2021-10-26 | 432.58 | 438.60 | 432.58 | 436.46 | 87.292 | 1,190 |
| 2021-10-25 | 434.19 | 434.19 | 432.22 | 432.22 | 86.444 | 55 |
| 2021-10-22 | 440.00 | 444.19 | 431.00 | 431.00 | 86.200 | 610 |
| 2021-10-21 | 423.00 | 433.43 | 423.00 | 433.43 | 86.686 | 3,510 |
| 2021-10-20 | 410.83 | 416.28 | 410.83 | 416.28 | 83.256 | 1,650 |
| 2021-10-19 | 408.50 | 415.97 | 408.50 | 415.97 | 83.194 | 840 |
| 2021-10-18 | 400.41 | 404.37 | 400.35 | 403.21 | 80.642 | 225 |
| 2021-10-15 | 399.51 | 401.20 | 394.40 | 394.80 | 78.960 | 675 |
| 2021-10-14 | 397.50 | 399.41 | 396.38 | 399.26 | 79.852 | 370 |
← NewerPage 21 of 21 · 1,255 trading days
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.