Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	201.30	201.30	192.25	192.36	192.36	49,773
2022-09-15	207.00	208.52	202.73	202.73	202.73	84,709
2022-09-14	208.52	209.50	207.32	207.32	207.32	623
2022-09-13	204.28	208.52	204.28	208.13	208.13	4,061
2022-09-12	212.79	214.54	211.91	214.54	214.54	219
2022-09-09	211.41	212.60	211.24	211.24	211.24	407
2022-09-08	203.15	208.33	202.90	208.33	208.33	435
2022-09-07	199.31	205.40	199.31	205.40	205.40	14
2022-09-06	199.66	200.29	198.79	200.09	200.09	212
2022-09-02	204.72	204.97	200.63	200.63	200.63	1,343
2022-09-01	199.44	200.75	196.44	198.03	198.03	1,323
2022-08-31	205.61	206.18	201.42	201.42	201.42	716
2022-08-30	206.72	207.75	200.97	201.88	201.88	283
2022-08-26	218.53	218.87	210.80	211.31	211.31	409
2022-08-25	234.79	234.79	216.78	219.26	219.26	3,577
2022-08-24	215.02	216.71	212.79	214.79	214.79	70
2022-08-23	215.71	218.81	214.70	214.86	214.86	24,507
2022-08-22	218.76	219.45	215.94	217.73	217.73	1,491
2022-08-19	226.17	226.17	222.06	222.28	222.28	1,604
2022-08-18	228.83	229.94	228.36	229.54	229.54	7,496
2022-08-17	230.37	230.37	227.99	228.13	228.13	633
2022-08-16	231.25	234.79	231.00	234.79	234.79	265
2022-08-15	232.66	234.44	232.30	233.81	233.81	18,349
2022-08-12	229.68	231.48	227.97	231.48	231.48	1,695
2022-08-11	228.34	231.53	227.59	227.92	227.92	149
2022-08-10	226.77	226.77	224.35	225.45	225.45	446
2022-08-09	220.69	220.69	215.49	216.31	216.31	88,958
2022-08-08	222.96	224.76	220.75	220.75	220.75	4,598
2022-08-05	216.46	221.99	216.46	221.04	221.04	234
2022-08-04	218.76	220.25	217.30	220.25	220.25	367
2022-08-03	216.64	220.23	216.64	220.23	220.23	20,656
2022-08-02	213.85	217.21	213.61	216.98	216.98	12
2022-08-01	210.04	217.75	210.04	216.73	216.73	100
2022-07-29	211.99	216.53	211.16	215.18	215.18	31,020
2022-07-28	203.30	210.47	203.30	210.47	210.47	497
2022-07-27	196.58	199.90	196.58	199.90	199.90	116
2022-07-26	196.34	196.34	192.77	194.06	194.06	84,050
2022-07-25	196.05	196.05	193.78	193.78	193.78	28
2022-07-22	199.19	199.19	195.03	195.03	195.03	2,014
2022-07-21	196.20	199.75	195.95	198.01	198.01	4,327
2022-07-20	186.31	194.10	186.13	193.69	193.69	119
2022-07-19	180.83	184.34	179.18	184.34	184.34	55
2022-07-18	178.34	178.83	177.63	178.83	178.83	867
2022-07-15	174.37	176.45	174.29	175.95	175.95	662
2022-07-14	170.76	170.76	167.44	170.04	170.04	16,919
2022-07-13	167.43	171.33	167.00	171.33	171.33	70
2022-07-12	177.44	177.44	173.78	173.78	173.78	49
2022-07-11	177.87	178.07	175.69	177.12	177.12	171
2022-07-08	181.38	181.82	176.10	179.65	179.65	381
2022-07-07	176.30	180.86	176.27	180.78	180.78	208
2022-07-06	179.90	179.96	175.56	177.15	177.15	917
2022-07-05	171.70	175.41	171.70	175.41	175.41	680
2022-07-01	171.96	172.83	171.89	172.45	172.45	231
2022-06-30	174.70	174.70	171.79	174.43	174.43	478
2022-06-29	178.38	179.29	176.17	176.28	176.28	422
2022-06-28	185.64	186.32	178.66	178.66	178.66	893
2022-06-27	192.49	192.50	186.75	187.02	187.02	167
2022-06-24	184.98	188.48	184.32	188.15	188.15	501
2022-06-23	173.75	180.14	173.14	179.50	179.50	38
2022-06-22	166.08	171.11	166.08	171.03	171.03	223

← NewerPage 18 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.