Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	218.07	220.07	214.78	214.78	214.78	283
2023-06-15	212.55	218.41	212.49	218.41	218.41	491
2023-06-14	212.85	213.76	210.23	213.76	213.76	246
2023-06-13	208.74	211.77	208.41	211.13	211.13	1,477
2023-06-12	203.36	205.33	203.24	205.33	205.33	315
2023-06-09	200.65	203.26	198.25	198.35	198.35	795
2023-06-08	199.92	201.52	199.36	199.36	199.36	743
2023-06-07	207.69	208.09	202.12	202.12	202.12	631
2023-06-06	208.95	209.37	207.26	208.01	208.01	674
2023-06-05	203.31	208.34	203.31	207.03	207.03	635
2023-06-02	205.45	208.23	203.78	205.82	205.82	5,146
2023-06-01	199.04	204.52	197.71	204.44	204.44	942
2023-05-31	194.81	200.46	194.81	200.46	200.46	981
2023-05-30	202.20	202.20	193.42	193.42	193.42	890
2023-05-26	201.29	201.74	193.28	198.48	198.48	2,721
2023-05-25	197.86	199.16	195.83	198.93	198.93	1,984
2023-05-24	193.94	195.54	192.62	194.92	194.92	680
2023-05-23	199.25	201.56	198.04	198.04	198.04	526
2023-05-22	201.67	203.20	201.34	202.75	202.75	434
2023-05-19	204.21	204.35	199.89	200.80	200.80	191
2023-05-18	198.67	202.21	198.50	201.40	201.40	227
2023-05-17	195.08	198.53	194.43	198.53	198.53	168
2023-05-16	196.18	196.22	195.09	195.64	195.64	1,874
2023-05-15	194.90	196.54	191.27	196.32	196.32	781
2023-05-12	193.84	194.36	193.10	193.39	193.39	10,253
2023-05-11	196.73	196.73	192.80	192.95	192.95	1,411
2023-05-10	196.00	196.08	195.77	195.77	195.77	36
2023-05-09	191.99	193.38	191.62	193.19	193.19	76,917
2023-05-05	193.68	195.73	193.68	194.03	194.03	512
2023-05-04	194.57	194.57	192.53	193.85	193.85	279
2023-05-03	193.81	195.64	193.67	194.03	194.03	3,280
2023-05-02	196.56	196.56	191.93	192.29	192.29	266
2023-04-28	189.53	193.22	189.53	193.00	193.00	218
2023-04-27	192.75	192.75	188.73	190.10	190.10	451
2023-04-26	191.78	191.78	189.73	191.37	191.37	340
2023-04-25	194.30	194.30	192.98	193.04	193.04	316
2023-04-24	193.81	193.81	193.81	193.81	193.81	110
2023-04-21	194.41	194.93	192.37	194.93	194.93	1,238
2023-04-20	194.65	196.30	194.44	196.02	196.02	983
2023-04-19	196.08	196.70	194.47	196.70	196.70	437
2023-04-18	199.47	200.48	196.73	197.39	197.39	383
2023-04-17	196.64	199.61	196.64	197.78	197.78	873
2023-04-14	195.96	198.43	193.55	193.65	193.65	1,029
2023-04-13	194.87	196.25	194.79	194.88	194.88	3,863
2023-04-12	200.70	200.82	197.46	198.46	198.46	201
2023-04-11	197.71	197.98	196.18	197.82	197.82	405
2023-04-06	196.89	197.75	195.29	197.75	197.75	284
2023-04-05	201.99	202.99	196.33	197.20	197.20	463
2023-04-04	208.36	209.57	203.53	204.27	204.27	224
2023-04-03	205.91	206.07	204.85	205.45	205.45	217
2023-03-31	202.69	205.98	202.69	205.93	205.93	236
2023-03-30	200.07	202.00	200.07	201.03	201.03	386
2023-03-29	199.61	199.61	197.94	198.26	198.26	1,610
2023-03-28	196.74	197.48	196.06	196.21	196.21	403
2023-03-27	201.55	201.55	199.38	199.38	199.38	663
2023-03-24	201.14	202.73	198.95	199.35	199.35	706
2023-03-23	198.38	204.45	198.38	199.16	199.16	85,262
2023-03-22	203.86	204.40	200.72	200.72	200.72	653
2023-03-21	200.42	206.30	200.42	206.30	206.30	129,712
2023-03-20	199.86	201.97	198.50	199.56	199.56	659

← NewerPage 15 of 21 · 1,245 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.