Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	199.30	199.30	199.30	199.30	199.30	5,834
2023-03-16	197.63	201.04	195.79	201.04	201.04	46,966
2023-03-15	194.85	194.85	194.64	194.64	194.64	449
2023-03-14	201.37	201.37	196.95	196.95	196.95	168
2023-03-13	192.56	198.94	191.81	198.28	198.28	953
2023-03-10	201.11	201.11	194.24	194.24	194.24	510
2023-03-09	204.51	208.15	201.90	201.90	201.90	6,140
2023-03-08	205.29	205.98	203.75	203.75	203.75	477
2023-03-07	208.86	208.86	206.69	207.06	207.06	1,797
2023-03-06	207.69	210.72	207.60	210.72	210.72	650
2023-03-03	202.42	207.17	202.42	207.06	207.06	302
2023-03-02	197.85	200.07	197.85	198.89	198.89	1,316
2023-03-01	199.99	199.99	195.38	196.64	196.64	1,057
2023-02-28	197.03	201.06	196.71	200.64	200.64	81,377
2023-02-27	194.93	199.59	194.92	198.27	198.27	1,801
2023-02-24	203.01	203.01	194.06	194.19	194.19	2,127
2023-02-23	218.54	219.05	216.32	217.62	217.62	642
2023-02-22	216.99	217.35	216.16	216.24	216.24	636
2023-02-21	215.72	218.18	215.66	216.35	216.35	669
2023-02-17	218.52	218.52	217.29	218.38	218.38	66
2023-02-16	223.75	224.79	222.92	224.36	224.36	1,719
2023-02-15	227.53	227.53	226.98	226.98	226.98	174
2023-02-14	223.38	228.85	223.02	225.53	225.53	1,227
2023-02-13	225.15	225.68	224.25	224.25	224.25	1,686
2023-02-10	222.87	223.89	220.93	221.97	221.97	122
2023-02-09	227.33	228.47	224.96	224.96	224.96	6,369
2023-02-08	223.92	225.45	221.51	221.51	221.51	199
2023-02-07	217.79	219.03	217.34	218.77	218.77	77
2023-02-06	219.02	219.83	217.64	217.78	217.78	403
2023-02-03	221.68	227.31	221.49	224.96	224.96	22,801
2023-02-02	229.22	230.97	226.89	230.97	230.97	2,183
2023-02-01	214.68	215.57	213.82	213.82	213.82	477
2023-01-31	210.24	213.42	210.24	213.42	213.42	155
2023-01-30	207.07	210.23	207.07	209.86	209.86	573
2023-01-27	207.74	210.02	207.33	210.02	210.02	150
2023-01-26	206.46	206.64	206.46	206.64	206.64	431
2023-01-25	201.42	201.58	200.46	201.58	201.58	538
2023-01-24	207.10	210.03	207.10	207.91	207.91	119
2023-01-23	206.18	211.19	205.72	209.78	209.78	588
2023-01-20	198.25	204.74	198.25	204.74	204.74	17,906
2023-01-19	198.02	198.11	196.01	197.11	197.11	17,919
2023-01-18	200.70	202.92	198.75	198.91	198.91	1,370
2023-01-17	200.40	202.18	199.78	201.83	201.83	3,725
2023-01-13	198.26	199.78	198.22	199.78	199.78	334
2023-01-12	199.47	200.95	199.47	200.95	200.95	100
2023-01-11	194.20	199.22	194.20	199.22	199.22	192
2023-01-10	191.38	191.38	191.38	191.38	191.38	131
2023-01-09	193.08	195.55	193.08	195.26	195.26	36
2023-01-06	183.12	186.39	183.12	186.39	186.39	13
2023-01-05	181.52	182.54	180.67	182.54	182.54	50
2023-01-04	185.15	189.15	185.15	188.84	188.84	109,025
2023-01-03	190.15	190.81	184.32	184.46	184.46	45
2022-12-29	184.55	188.13	184.55	188.13	188.13	5
2022-12-28	185.17	185.61	183.64	183.64	183.64	35
2022-12-23	186.83	188.39	186.83	188.39	188.39	10
2022-12-22	189.82	189.82	187.39	187.39	187.39	25
2022-12-21	188.67	191.76	187.31	191.76	191.76	740
2022-12-20	187.11	188.43	186.92	188.29	188.29	152
2022-12-19	192.40	192.40	188.45	188.45	188.45	993
2022-12-16	191.57	191.57	191.57	191.57	191.57	63

← NewerPage 16 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.