Autodesk Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	220.33	224.44	218.72	223.97	223.97	1,180
2023-12-06	220.67	221.81	218.84	218.89	218.89	450
2023-12-05	220.75	221.31	217.00	219.40	219.40	5,114
2023-12-04	222.54	224.00	218.05	220.39	220.39	1,027
2023-12-01	218.27	224.85	217.34	223.48	223.48	874
2023-11-30	215.22	216.71	212.48	216.52	216.52	1,173
2023-11-29	210.03	217.25	210.03	215.74	215.74	2,495
2023-11-28	201.80	207.22	201.80	206.61	206.61	1,982
2023-11-27	203.00	203.40	200.87	202.20	202.20	1,521
2023-11-24	203.20	203.42	201.61	203.42	203.42	173,925
2023-11-22	209.50	209.81	200.01	205.56	205.56	9,300
2023-11-21	217.90	221.90	217.12	217.12	217.12	1,090
2023-11-20	217.49	221.50	217.18	218.86	218.86	1,400
2023-11-17	215.47	216.73	214.38	216.59	216.59	700
2023-11-16	216.11	217.50	214.00	215.54	215.54	13,350
2023-11-15	217.21	218.32	215.64	216.84	216.84	743
2023-11-14	214.54	217.42	214.30	216.22	216.22	1,160
2023-11-13	209.26	211.72	208.32	211.41	211.41	725
2023-11-10	205.26	210.42	204.00	210.41	210.41	428
2023-11-09	207.32	208.11	206.02	206.02	206.02	219
2023-11-08	206.16	207.79	205.85	207.20	207.20	419
2023-11-07	204.02	206.72	202.77	205.92	205.92	1,427
2023-11-06	203.98	203.98	199.99	200.33	200.33	26,782
2023-11-03	201.00	205.20	200.28	205.02	205.02	1,383
2023-11-02	199.00	200.31	192.01	199.22	199.22	1,666
2023-11-01	196.76	198.55	195.99	198.09	198.09	394
2023-10-31	198.20	198.67	195.87	198.03	198.03	630
2023-10-30	196.08	198.17	194.69	197.89	197.89	553
2023-10-27	196.06	196.94	193.50	194.83	194.83	2,676
2023-10-26	201.00	201.59	192.97	194.84	194.84	4,009
2023-10-25	205.04	205.04	200.04	200.31	200.31	39,719
2023-10-24	202.72	205.29	199.72	203.21	203.21	40,018
2023-10-23	201.98	203.02	198.82	202.02	202.02	827
2023-10-20	204.21	206.17	201.39	203.40	203.40	1,600
2023-10-19	209.64	210.95	207.93	208.90	208.90	89,867
2023-10-18	210.71	212.20	209.22	210.91	210.91	1,118
2023-10-17	209.32	215.39	208.44	213.55	213.55	365
2023-10-16	211.02	213.92	210.61	212.26	212.26	600
2023-10-13	213.15	213.81	209.10	209.38	209.38	527
2023-10-12	213.58	214.90	211.40	211.94	211.94	308
2023-10-11	212.97	215.04	211.86	211.96	211.96	347
2023-10-10	210.78	214.85	210.22	213.15	213.15	1,380
2023-10-09	208.63	210.78	206.80	210.75	210.75	405
2023-10-06	202.08	210.48	201.26	210.48	210.48	2,232
2023-10-05	206.23	206.40	200.72	203.10	203.10	1,378
2023-10-04	203.74	206.86	203.74	206.14	206.14	1,444
2023-10-03	205.32	205.32	201.52	201.52	201.52	397
2023-10-02	206.11	208.63	205.71	208.49	208.49	922
2023-09-29	209.71	210.38	206.85	206.85	206.85	923
2023-09-28	202.50	207.66	202.28	207.07	207.07	846
2023-09-27	202.36	202.95	200.51	200.60	200.60	3,192
2023-09-26	204.05	204.20	201.58	201.93	201.93	1,252
2023-09-25	202.67	205.50	202.59	204.99	204.99	502
2023-09-22	204.62	205.17	204.25	205.17	205.17	409
2023-09-21	206.64	206.82	203.81	205.55	205.55	791
2023-09-20	212.06	213.12	210.98	211.70	211.70	29,891
2023-09-19	212.70	212.70	209.11	211.56	211.56	1,956
2023-09-18	213.25	213.95	212.22	212.93	212.93	1,342
2023-09-15	216.67	216.67	213.66	213.66	213.66	299
2023-09-14	212.80	216.19	212.09	216.19	216.19	149

← NewerPage 13 of 21 · 1,238 trading daysOlder →

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.