Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	212.99	213.48	211.39	213.23	213.23	514
2023-09-12	215.19	216.08	212.43	212.47	212.47	4,263
2023-09-11	219.19	220.12	217.57	217.57	217.57	29,472
2023-09-08	220.56	220.89	218.50	218.50	218.50	467
2023-09-07	221.14	221.44	218.76	221.44	221.44	203
2023-09-06	219.08	220.27	218.95	220.27	220.27	1,361
2023-09-05	218.09	220.55	217.56	220.11	220.11	99
2023-09-01	223.56	224.07	218.96	218.99	218.99	1,689
2023-08-31	221.74	223.75	221.01	222.52	222.52	626
2023-08-30	219.44	222.63	218.43	222.63	222.63	758
2023-08-29	217.00	218.74	215.73	218.13	218.13	1,156
2023-08-25	211.65	215.55	211.65	214.55	214.55	435
2023-08-24	218.00	218.00	209.42	209.50	209.50	1,432
2023-08-23	202.25	205.50	202.25	205.36	205.36	189
2023-08-22	202.00	202.00	201.67	201.67	201.67	148
2023-08-21	200.38	202.03	200.22	201.90	201.90	317
2023-08-18	195.90	200.30	195.62	200.15	200.15	794
2023-08-17	201.83	201.96	200.97	201.09	201.09	75
2023-08-16	208.84	209.94	204.72	204.72	204.72	729
2023-08-15	210.33	211.02	209.91	211.02	211.02	590
2023-08-14	207.28	211.79	207.20	209.95	209.95	831
2023-08-11	205.56	208.57	205.56	207.14	207.14	117
2023-08-10	208.33	210.69	206.42	207.13	207.13	1,230
2023-08-09	203.55	206.29	203.55	206.02	206.02	792
2023-08-08	201.06	202.51	198.95	202.23	202.23	1,699
2023-08-07	202.98	203.17	201.88	202.42	202.42	59
2023-08-04	204.93	204.93	200.70	203.92	203.92	495
2023-08-03	204.21	205.38	203.06	204.20	204.20	698
2023-08-02	209.31	209.45	203.89	204.88	204.88	11,075
2023-08-01	210.61	212.42	209.87	212.33	212.33	6,925
2023-07-31	210.68	211.73	209.14	210.87	210.87	236
2023-07-28	213.24	213.52	209.37	209.53	209.53	1,101
2023-07-27	216.35	219.69	213.21	213.21	213.21	1,069
2023-07-26	207.97	210.95	207.97	210.95	210.95	468
2023-07-25	211.00	212.43	210.88	212.43	212.43	550
2023-07-24	210.76	211.00	207.88	210.50	210.50	161
2023-07-21	213.38	214.77	210.76	212.16	212.16	283
2023-07-20	217.35	217.70	214.94	215.44	215.44	838
2023-07-19	218.37	222.61	217.97	219.29	219.29	792
2023-07-18	213.12	217.37	213.01	215.97	215.97	952
2023-07-17	213.49	215.31	213.30	213.89	213.89	867
2023-07-14	215.95	216.18	211.93	214.42	214.42	218
2023-07-13	217.61	218.42	217.18	217.49	217.49	12,732
2023-07-12	215.78	217.67	214.95	216.13	216.13	602
2023-07-11	207.59	211.66	206.92	211.66	211.66	904
2023-07-10	201.47	207.89	201.00	206.59	206.59	2,355
2023-07-07	200.60	202.60	200.60	201.05	201.05	1,307
2023-07-06	200.54	200.69	197.58	200.24	200.24	515
2023-07-05	202.66	202.66	200.87	202.37	202.37	1,311
2023-07-03	203.07	203.70	202.33	203.70	203.70	4,629
2023-06-30	207.10	207.20	204.08	204.98	204.98	1,122
2023-06-29	207.02	208.38	206.88	206.88	206.88	572
2023-06-28	206.15	208.25	204.66	204.66	204.66	52,577
2023-06-27	201.76	206.18	201.76	206.18	206.18	1,384
2023-06-26	200.79	204.07	199.94	203.46	203.46	904
2023-06-23	202.86	202.90	200.40	202.38	202.38	2,753
2023-06-22	207.98	207.98	205.17	207.44	207.44	65,666
2023-06-21	209.54	211.97	208.96	209.00	209.00	835
2023-06-20	211.63	213.60	209.27	210.37	210.37	981
2023-06-19	223.64	223.64	223.64	223.64	223.64	44

← NewerPage 14 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.