Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 260.68 | 267.25 | 258.82 | 258.82 | 258.82 | 1,525 |
| 2024-08-30 | 270.33 | 275.70 | 259.36 | 259.40 | 259.40 | 3,293 |
| 2024-08-29 | 257.10 | 261.58 | 256.66 | 260.80 | 260.80 | 1,612 |
| 2024-08-28 | 256.01 | 257.44 | 252.83 | 252.83 | 252.83 | 589 |
| 2024-08-27 | 256.03 | 258.19 | 255.35 | 257.66 | 257.66 | 314 |
| 2024-08-23 | 254.24 | 255.73 | 252.05 | 255.22 | 255.22 | 242 |
| 2024-08-22 | 252.89 | 253.25 | 250.06 | 250.29 | 250.29 | 458 |
| 2024-08-21 | 250.31 | 252.75 | 249.44 | 252.32 | 252.32 | 1,035 |
| 2024-08-20 | 251.14 | 251.98 | 250.21 | 250.88 | 250.88 | 1,086 |
| 2024-08-19 | 248.23 | 250.63 | 247.75 | 250.24 | 250.24 | 30,915 |
| 2024-08-16 | 246.00 | 249.26 | 246.00 | 247.81 | 247.81 | 1,493 |
| 2024-08-15 | 246.61 | 250.50 | 246.61 | 249.98 | 249.98 | 1,989 |
| 2024-08-14 | 245.45 | 246.69 | 243.86 | 245.70 | 245.70 | 2,170 |
| 2024-08-13 | 242.10 | 245.46 | 240.01 | 244.94 | 244.94 | 697 |
| 2024-08-12 | 240.43 | 241.41 | 238.21 | 239.62 | 239.62 | 317 |
| 2024-08-09 | 238.59 | 241.95 | 238.17 | 241.19 | 241.19 | 1,234 |
| 2024-08-08 | 236.17 | 238.81 | 233.26 | 238.80 | 238.80 | 147 |
| 2024-08-07 | 234.50 | 240.07 | 233.36 | 233.40 | 233.40 | 1,148 |
| 2024-08-06 | 230.99 | 234.70 | 229.52 | 234.38 | 234.38 | 2,080 |
| 2024-08-05 | 225.07 | 227.83 | 221.00 | 225.28 | 225.28 | 2,505 |
| 2024-08-02 | 236.67 | 241.78 | 231.32 | 231.94 | 231.94 | 8,606 |
| 2024-08-01 | 247.09 | 248.62 | 238.83 | 240.11 | 240.11 | 1,386 |
| 2024-07-31 | 247.00 | 250.78 | 243.36 | 247.22 | 247.22 | 2,862 |
| 2024-07-30 | 244.16 | 245.89 | 240.16 | 242.25 | 242.25 | 902 |
| 2024-07-29 | 244.40 | 244.40 | 240.52 | 241.74 | 241.74 | 23,464 |
| 2024-07-26 | 242.53 | 244.92 | 241.30 | 241.44 | 241.44 | 591 |
| 2024-07-25 | 239.95 | 245.65 | 239.49 | 243.63 | 243.63 | 1,214 |
| 2024-07-24 | 244.59 | 246.23 | 241.24 | 241.38 | 241.38 | 7,426 |
| 2024-07-23 | 245.05 | 247.21 | 245.05 | 245.96 | 245.96 | 994 |
| 2024-07-22 | 245.48 | 245.48 | 243.04 | 245.00 | 245.00 | 442 |
| 2024-07-19 | 244.27 | 244.27 | 239.62 | 242.17 | 242.17 | 1,442 |
| 2024-07-18 | 249.68 | 249.68 | 242.13 | 243.60 | 243.60 | 3,070 |
| 2024-07-17 | 249.12 | 252.98 | 248.05 | 251.39 | 251.39 | 907 |
| 2024-07-16 | 254.80 | 255.97 | 253.23 | 253.29 | 253.29 | 2,101 |
| 2024-07-15 | 253.20 | 255.46 | 252.41 | 253.34 | 253.34 | 473 |
| 2024-07-12 | 251.29 | 255.41 | 248.00 | 254.13 | 254.13 | 2,466 |
| 2024-07-11 | 247.53 | 252.24 | 247.53 | 249.22 | 249.22 | 1,478 |
| 2024-07-10 | 244.93 | 245.87 | 241.45 | 245.71 | 245.71 | 1,355 |
| 2024-07-09 | 248.26 | 248.26 | 241.00 | 243.79 | 243.79 | 2,607 |
| 2024-07-08 | 247.81 | 249.23 | 245.42 | 248.22 | 248.22 | 944 |
| 2024-07-05 | 246.27 | 248.65 | 245.42 | 248.05 | 248.05 | 3,039 |
| 2024-07-03 | 248.17 | 248.44 | 245.58 | 246.38 | 246.38 | 3,234 |
| 2024-07-02 | 246.74 | 248.92 | 245.45 | 248.02 | 248.02 | 3,403 |
| 2024-07-01 | 248.53 | 248.62 | 242.44 | 245.34 | 245.34 | 1,159 |
| 2024-06-28 | 243.04 | 248.14 | 243.00 | 247.01 | 247.01 | 1,486 |
| 2024-06-27 | 243.45 | 246.27 | 242.31 | 245.08 | 245.08 | 1,166 |
| 2024-06-26 | 240.00 | 245.17 | 240.00 | 242.67 | 242.67 | 3,663 |
| 2024-06-25 | 239.92 | 242.97 | 239.92 | 241.32 | 241.32 | 952 |
| 2024-06-24 | 240.03 | 241.81 | 239.03 | 240.01 | 240.01 | 2,595 |
| 2024-06-21 | 243.54 | 244.32 | 237.94 | 239.06 | 239.06 | 1,462 |
| 2024-06-20 | 243.94 | 244.54 | 240.86 | 242.94 | 242.94 | 3,001 |
| 2024-06-18 | 240.51 | 245.59 | 240.51 | 242.56 | 242.56 | 31,687 |
| 2024-06-17 | 237.00 | 242.51 | 230.71 | 242.51 | 242.51 | 6,246 |
| 2024-06-14 | 224.50 | 226.82 | 222.76 | 226.08 | 226.08 | 2,663 |
| 2024-06-13 | 222.12 | 224.21 | 221.45 | 222.69 | 222.69 | 8,020 |
| 2024-06-12 | 218.16 | 223.00 | 216.17 | 222.27 | 222.27 | 1,754 |
| 2024-06-11 | 220.00 | 220.00 | 206.11 | 211.77 | 211.77 | 1,974 |
| 2024-06-10 | 214.34 | 217.45 | 213.69 | 216.83 | 216.83 | 2,413 |
| 2024-06-07 | 215.57 | 216.57 | 215.07 | 215.36 | 215.36 | 1,276 |
| 2024-06-06 | 216.99 | 219.26 | 215.55 | 218.06 | 218.06 | 1,893 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.