Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 213.52 | 217.86 | 213.05 | 216.25 | 216.25 | 1,746 |
| 2024-06-04 | 212.41 | 212.92 | 209.01 | 211.12 | 211.12 | 1,488 |
| 2024-06-03 | 213.00 | 222.11 | 208.63 | 212.29 | 212.29 | 4,904 |
| 2024-05-31 | 199.70 | 200.84 | 195.22 | 196.97 | 196.97 | 1,658 |
| 2024-05-30 | 208.00 | 208.00 | 199.80 | 200.19 | 200.19 | 2,333 |
| 2024-05-29 | 207.66 | 209.98 | 206.66 | 208.81 | 208.81 | 902 |
| 2024-05-28 | 214.50 | 214.50 | 210.47 | 210.72 | 210.72 | 2,361 |
| 2024-05-24 | 211.35 | 216.31 | 209.51 | 214.95 | 214.95 | 1,221 |
| 2024-05-23 | 221.20 | 221.50 | 214.97 | 215.46 | 215.46 | 2,343 |
| 2024-05-22 | 220.55 | 221.73 | 220.09 | 220.19 | 220.19 | 635 |
| 2024-05-21 | 219.38 | 220.11 | 218.06 | 219.71 | 219.71 | 929 |
| 2024-05-20 | 221.40 | 221.99 | 220.11 | 220.57 | 220.57 | 838 |
| 2024-05-17 | 220.78 | 221.30 | 219.17 | 219.97 | 219.97 | 277 |
| 2024-05-16 | 219.44 | 221.16 | 218.69 | 220.34 | 220.34 | 744 |
| 2024-05-15 | 218.62 | 221.48 | 217.10 | 221.02 | 221.02 | 4,684 |
| 2024-05-14 | 215.76 | 216.85 | 214.85 | 215.12 | 215.12 | 418 |
| 2024-05-13 | 219.79 | 219.93 | 216.17 | 216.48 | 216.48 | 586 |
| 2024-05-10 | 219.00 | 220.76 | 216.70 | 217.38 | 217.38 | 1,296 |
| 2024-05-09 | 214.78 | 218.21 | 213.87 | 217.07 | 217.07 | 451 |
| 2024-05-08 | 214.30 | 214.67 | 213.00 | 214.16 | 214.16 | 1,429 |
| 2024-05-07 | 216.00 | 216.58 | 213.91 | 215.02 | 215.02 | 1,478 |
| 2024-05-03 | 214.18 | 217.18 | 214.18 | 215.19 | 215.19 | 623 |
| 2024-05-02 | 212.09 | 212.26 | 208.89 | 210.64 | 210.64 | 1,219 |
| 2024-05-01 | 211.00 | 211.14 | 209.24 | 211.14 | 211.14 | 520 |
| 2024-04-30 | 216.45 | 217.61 | 214.54 | 214.77 | 214.77 | 533 |
| 2024-04-29 | 218.38 | 219.14 | 215.72 | 215.72 | 215.72 | 281 |
| 2024-04-26 | 215.00 | 219.26 | 215.00 | 218.29 | 218.29 | 898 |
| 2024-04-25 | 213.12 | 216.38 | 213.12 | 215.73 | 215.73 | 1,502 |
| 2024-04-24 | 216.69 | 218.64 | 214.27 | 215.51 | 215.51 | 425 |
| 2024-04-23 | 217.13 | 219.38 | 217.08 | 218.26 | 218.26 | 2,263 |
| 2024-04-22 | 218.07 | 219.33 | 214.40 | 217.52 | 217.52 | 879 |
| 2024-04-19 | 206.90 | 216.33 | 206.90 | 215.88 | 215.88 | 1,023 |
| 2024-04-18 | 211.73 | 214.54 | 206.52 | 207.45 | 207.45 | 2,372 |
| 2024-04-17 | 221.16 | 221.16 | 207.60 | 216.63 | 216.63 | 3,671 |
| 2024-04-16 | 230.00 | 230.47 | 227.58 | 230.33 | 230.33 | 1,286 |
| 2024-04-15 | 239.95 | 239.95 | 230.20 | 230.20 | 230.20 | 3,541 |
| 2024-04-12 | 237.04 | 237.93 | 234.23 | 234.85 | 234.85 | 2,175 |
| 2024-04-11 | 239.05 | 241.73 | 237.82 | 241.61 | 241.61 | 425 |
| 2024-04-10 | 243.46 | 243.92 | 238.11 | 239.40 | 239.40 | 16,125 |
| 2024-04-09 | 246.69 | 248.45 | 244.95 | 246.63 | 246.63 | 82,543 |
| 2024-04-08 | 245.00 | 246.77 | 244.19 | 246.48 | 246.48 | 934 |
| 2024-04-05 | 246.50 | 248.44 | 244.09 | 246.34 | 246.34 | 644 |
| 2024-04-04 | 249.64 | 252.53 | 248.18 | 251.94 | 251.94 | 1,246 |
| 2024-04-03 | 247.59 | 250.61 | 246.91 | 248.47 | 248.47 | 763 |
| 2024-04-02 | 250.52 | 252.44 | 247.77 | 249.41 | 249.41 | 4,109 |
| 2024-03-28 | 261.51 | 262.86 | 260.04 | 260.93 | 260.93 | 889 |
| 2024-03-27 | 261.01 | 262.30 | 258.11 | 260.88 | 260.88 | 1,072 |
| 2024-03-26 | 262.94 | 264.53 | 261.90 | 263.06 | 263.06 | 1,030 |
| 2024-03-25 | 260.32 | 262.72 | 258.81 | 261.95 | 261.95 | 1,338 |
| 2024-03-22 | 265.74 | 266.78 | 263.38 | 263.38 | 263.38 | 2,391 |
| 2024-03-21 | 264.99 | 268.92 | 264.00 | 266.56 | 266.56 | 2,574 |
| 2024-03-20 | 257.04 | 262.71 | 256.27 | 262.36 | 262.36 | 1,173 |
| 2024-03-19 | 253.55 | 256.97 | 251.48 | 256.63 | 256.63 | 611 |
| 2024-03-18 | 256.18 | 259.38 | 256.03 | 257.12 | 257.12 | 1,317 |
| 2024-03-15 | 256.00 | 257.89 | 253.39 | 254.27 | 254.27 | 4,964 |
| 2024-03-14 | 258.12 | 259.15 | 254.50 | 258.87 | 258.87 | 1,642 |
| 2024-03-13 | 262.25 | 263.95 | 261.50 | 261.59 | 261.59 | 314 |
| 2024-03-12 | 261.83 | 264.04 | 258.62 | 263.04 | 263.04 | 377 |
| 2024-03-11 | 252.78 | 258.70 | 251.32 | 258.37 | 258.37 | 725 |
| 2024-03-08 | 253.62 | 256.09 | 252.63 | 252.98 | 252.98 | 5,081 |
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.