Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	192.81	194.60	192.81	193.88	193.88	2,771
2022-12-14	202.53	206.56	200.34	201.01	201.01	53
2022-12-13	210.90	211.95	202.13	202.13	202.13	5,712
2022-12-12	193.13	198.74	193.13	197.76	197.76	2,599
2022-12-08	196.74	197.04	195.73	195.79	195.79	2,672
2022-12-06	194.57	194.57	194.57	194.57	194.57	6
2022-12-05	198.47	198.90	196.31	198.90	198.90	519
2022-12-02	200.81	202.11	200.81	202.11	202.11	310
2022-12-01	202.37	208.58	201.95	207.01	207.01	109,627
2022-11-30	195.45	197.57	194.40	195.59	195.59	531
2022-11-29	195.40	195.40	191.50	194.06	194.06	413
2022-11-28	199.84	201.46	197.00	197.00	197.00	66
2022-11-25	196.31	200.96	196.31	200.59	200.59	442
2022-11-23	187.79	199.37	187.79	199.37	199.37	3,211
2022-11-22	206.50	207.87	205.66	206.50	206.50	4,578
2022-11-21	208.40	208.89	206.51	208.58	208.58	6
2022-11-18	219.23	219.23	210.95	211.28	211.28	59
2022-11-17	215.86	217.67	215.86	217.36	217.36	1,427
2022-11-16	229.95	230.49	222.75	224.82	224.82	495
2022-11-15	231.20	232.74	230.58	232.74	232.74	62
2022-11-14	225.40	226.29	221.59	224.87	224.87	245
2022-11-11	222.50	231.30	222.50	230.77	230.77	605
2022-11-10	208.27	222.13	208.27	222.06	222.06	1,025
2022-11-09	196.35	196.35	194.50	194.70	194.70	75
2022-11-08	196.00	203.73	195.71	202.66	202.66	253
2022-11-07	195.12	195.98	193.69	195.27	195.27	308
2022-11-04	196.00	196.00	189.76	192.49	192.49	43
2022-11-03	199.38	200.27	195.74	200.27	200.27	4,097
2022-11-02	214.41	214.41	203.26	203.26	203.26	408
2022-11-01	217.30	217.30	213.19	213.31	213.31	3,786
2022-10-31	215.53	216.02	214.03	215.14	215.14	3,402
2022-10-28	211.42	215.42	209.55	215.08	215.08	5,993
2022-10-27	216.19	216.96	210.16	210.54	210.54	33,237
2022-10-26	213.33	218.13	211.27	215.48	215.48	14,337
2022-10-25	209.50	215.47	209.50	214.96	214.96	1,277
2022-10-24	202.90	205.29	201.85	205.29	205.29	416
2022-10-21	197.51	198.31	195.02	198.31	198.31	533
2022-10-20	197.96	203.26	197.96	198.05	198.05	303
2022-10-19	197.08	197.08	197.08	197.08	197.08	10
2022-10-18	198.70	204.68	198.70	199.80	199.80	108,567
2022-10-17	196.80	199.02	196.80	199.00	199.00	1,179
2022-10-14	196.77	196.77	192.65	194.27	194.27	50
2022-10-13	183.87	192.38	183.87	192.38	192.38	3,265
2022-10-12	191.98	194.20	191.03	193.74	193.74	5,502
2022-10-11	190.96	190.96	185.87	185.87	185.87	62
2022-10-10	194.74	194.74	188.21	188.21	188.21	351
2022-10-07	201.36	205.87	196.94	196.94	196.94	5,657
2022-10-06	203.81	208.63	203.81	205.76	205.76	249
2022-10-05	197.50	197.50	195.26	196.86	196.86	336
2022-10-04	198.34	199.58	197.58	198.58	198.58	725
2022-10-03	186.80	191.43	186.80	191.17	191.17	824
2022-09-30	189.57	191.58	188.89	190.16	190.16	891
2022-09-29	189.23	191.06	189.06	189.56	189.56	837
2022-09-28	188.83	190.21	187.85	190.21	190.21	1,133
2022-09-27	183.99	186.29	183.48	183.66	183.66	7,513
2022-09-26	184.06	188.62	184.06	185.29	185.29	52
2022-09-23	186.63	186.63	182.99	183.14	183.14	705
2022-09-22	192.42	192.42	187.88	187.88	187.88	16,161
2022-09-21	194.97	198.46	194.97	197.90	197.90	4,419
2022-09-20	196.39	196.60	195.28	195.28	195.28	259

← NewerPage 17 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.