Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 253.44 | 256.05 | 251.35 | 254.43 | 254.43 | 606 |
| 2024-03-06 | 250.43 | 252.20 | 248.15 | 250.00 | 250.00 | 612 |
| 2024-03-05 | 257.35 | 257.77 | 248.41 | 248.41 | 248.41 | 1,392 |
| 2024-03-04 | 263.09 | 263.52 | 260.10 | 260.74 | 260.74 | 1,119 |
| 2024-03-01 | 280.56 | 280.56 | 258.73 | 264.69 | 264.69 | 6,001 |
| 2024-02-29 | 256.69 | 258.50 | 255.00 | 258.50 | 258.50 | 657 |
| 2024-02-28 | 254.80 | 258.84 | 254.76 | 256.02 | 256.02 | 420 |
| 2024-02-27 | 257.94 | 258.77 | 256.05 | 256.59 | 256.59 | 798 |
| 2024-02-26 | 257.84 | 259.21 | 256.81 | 258.06 | 258.06 | 602 |
| 2024-02-23 | 258.74 | 259.71 | 257.14 | 258.91 | 258.91 | 370 |
| 2024-02-22 | 252.52 | 259.63 | 252.52 | 256.43 | 256.43 | 5,815 |
| 2024-02-21 | 250.79 | 252.83 | 249.13 | 251.21 | 251.21 | 465 |
| 2024-02-20 | 256.33 | 256.70 | 251.66 | 254.11 | 254.11 | 1,831 |
| 2024-02-16 | 261.25 | 261.93 | 257.57 | 260.19 | 260.19 | 526 |
| 2024-02-15 | 264.74 | 265.00 | 259.87 | 262.45 | 262.45 | 587 |
| 2024-02-14 | 258.81 | 263.04 | 258.75 | 260.36 | 260.36 | 671 |
| 2024-02-13 | 253.59 | 258.79 | 252.81 | 255.08 | 255.08 | 875 |
| 2024-02-12 | 265.97 | 267.28 | 262.62 | 263.71 | 263.71 | 539 |
| 2024-02-09 | 262.85 | 269.50 | 262.20 | 269.36 | 269.36 | 2,061 |
| 2024-02-08 | 259.00 | 262.89 | 258.04 | 261.10 | 261.10 | 1,420 |
| 2024-02-07 | 256.81 | 260.99 | 255.44 | 260.77 | 260.77 | 252 |
| 2024-02-06 | 252.81 | 254.91 | 252.71 | 253.31 | 253.31 | 2,863 |
| 2024-02-05 | 255.84 | 256.45 | 252.03 | 252.96 | 252.96 | 1,530 |
| 2024-02-02 | 254.50 | 259.00 | 254.19 | 257.95 | 257.95 | 1,453 |
| 2024-02-01 | 254.20 | 255.35 | 251.62 | 254.83 | 254.83 | 537 |
| 2024-01-31 | 252.54 | 255.85 | 252.07 | 254.35 | 254.35 | 944 |
| 2024-01-30 | 257.23 | 257.56 | 255.04 | 256.39 | 256.39 | 64,512 |
| 2024-01-29 | 253.05 | 255.19 | 252.25 | 254.68 | 254.68 | 180 |
| 2024-01-26 | 252.41 | 254.29 | 251.09 | 252.99 | 252.99 | 283 |
| 2024-01-25 | 255.00 | 255.96 | 250.74 | 250.74 | 250.74 | 1,755 |
| 2024-01-24 | 255.00 | 256.25 | 253.01 | 254.06 | 254.06 | 2,160 |
| 2024-01-23 | 250.79 | 252.15 | 249.32 | 251.95 | 251.95 | 97,034 |
| 2024-01-22 | 249.81 | 252.92 | 249.80 | 251.06 | 251.06 | 921 |
| 2024-01-19 | 241.76 | 246.82 | 241.75 | 246.82 | 246.82 | 1,123 |
| 2024-01-18 | 241.00 | 241.96 | 239.09 | 240.29 | 240.29 | 889 |
| 2024-01-17 | 239.66 | 240.36 | 235.87 | 236.87 | 236.87 | 1,695 |
| 2024-01-16 | 240.55 | 242.66 | 240.10 | 241.19 | 241.19 | 30,796 |
| 2024-01-12 | 241.97 | 242.96 | 239.91 | 241.88 | 241.88 | 255 |
| 2024-01-11 | 239.73 | 240.78 | 237.34 | 240.23 | 240.23 | 486 |
| 2024-01-10 | 235.96 | 238.04 | 234.13 | 237.84 | 237.84 | 3,527 |
| 2024-01-09 | 235.45 | 236.35 | 232.92 | 235.99 | 235.99 | 2,356 |
| 2024-01-08 | 230.93 | 235.54 | 230.93 | 234.59 | 234.59 | 843 |
| 2024-01-05 | 228.89 | 231.79 | 228.89 | 229.79 | 229.79 | 1,220 |
| 2024-01-04 | 227.19 | 229.06 | 225.88 | 228.26 | 228.26 | 1,027 |
| 2024-01-03 | 234.12 | 234.12 | 227.81 | 228.38 | 228.38 | 20,139 |
| 2024-01-02 | 240.28 | 240.79 | 232.79 | 233.15 | 233.15 | 1,401 |
| 2023-12-29 | 244.59 | 245.50 | 243.16 | 243.74 | 243.74 | 73 |
| 2023-12-28 | 245.11 | 245.77 | 244.08 | 245.55 | 245.55 | 430 |
| 2023-12-27 | 245.50 | 245.65 | 244.44 | 244.72 | 244.72 | 664 |
| 2023-12-22 | 244.18 | 244.18 | 240.55 | 241.40 | 241.40 | 239 |
| 2023-12-21 | 240.65 | 241.04 | 239.01 | 241.02 | 241.02 | 463 |
| 2023-12-20 | 235.89 | 241.50 | 235.89 | 240.73 | 240.73 | 1,605 |
| 2023-12-19 | 239.04 | 240.66 | 238.19 | 238.87 | 238.87 | 572 |
| 2023-12-18 | 243.00 | 243.00 | 236.52 | 239.30 | 239.30 | 69,224 |
| 2023-12-15 | 240.72 | 243.08 | 239.08 | 239.37 | 239.37 | 1,245 |
| 2023-12-14 | 234.91 | 240.98 | 234.91 | 240.68 | 240.68 | 14,472 |
| 2023-12-13 | 229.30 | 231.80 | 227.92 | 231.58 | 231.58 | 496 |
| 2023-12-12 | 225.45 | 228.07 | 225.00 | 227.98 | 227.98 | 596 |
| 2023-12-11 | 225.00 | 228.07 | 224.51 | 227.80 | 227.80 | 789 |
| 2023-12-08 | 222.01 | 225.20 | 221.73 | 223.97 | 223.97 | 745 |
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.