Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	170.26	172.08	169.24	169.24	169.24	425
2022-06-17	164.39	169.30	164.39	168.70	168.70	7,074
2022-06-16	171.03	171.21	164.52	165.08	165.08	1,332
2022-06-15	174.57	174.57	173.35	174.15	174.15	309
2022-06-14	174.40	174.92	171.35	172.44	172.44	388
2022-06-13	179.61	179.61	174.91	176.64	176.64	864
2022-06-10	189.89	189.89	184.95	186.57	186.57	366
2022-06-09	202.77	202.77	199.52	199.52	199.52	888
2022-06-08	206.32	207.06	204.67	205.30	205.30	1,624
2022-06-07	206.51	210.35	206.37	207.46	207.46	176
2022-06-06	211.27	212.30	208.28	209.44	209.44	1,708
2022-06-01	209.99	212.10	207.76	207.95	207.95	393
2022-05-31	209.76	210.00	204.60	209.35	209.35	3,809
2022-05-27	203.52	209.59	202.47	208.81	208.81	2,698
2022-05-26	187.43	192.74	186.73	191.98	191.98	258
2022-05-25	179.65	183.29	179.14	182.87	182.87	59
2022-05-24	179.71	181.55	177.51	178.61	178.61	370
2022-05-23	183.27	183.38	173.98	182.14	182.14	938
2022-05-20	196.17	197.00	186.45	186.52	186.52	530
2022-05-19	187.41	196.72	187.40	194.61	194.61	186
2022-05-18	194.43	194.43	187.40	187.40	187.40	277
2022-05-17	196.41	198.59	190.33	193.21	193.21	1,608
2022-05-16	194.17	194.83	191.76	194.08	194.08	865
2022-05-13	187.19	197.17	186.56	196.13	196.13	1,117
2022-05-12	177.47	185.44	176.10	184.09	184.09	5,472
2022-05-11	183.00	191.12	179.96	180.86	180.86	911
2022-05-10	193.60	193.70	181.80	187.20	187.20	120
2022-05-09	190.20	190.20	185.43	185.55	185.55	1,007
2022-05-06	196.12	197.16	188.43	194.44	194.44	2,041
2022-05-05	203.68	203.78	196.75	196.75	196.75	1,063
2022-05-04	193.88	195.42	192.64	195.42	195.42	1,015
2022-05-03	192.36	193.00	189.96	192.77	192.77	161
2022-04-29	192.27	192.27	192.27	192.27	192.27	508
2022-04-28	185.25	194.25	185.25	194.25	194.25	1,840
2022-04-27	185.59	188.98	182.87	182.87	182.87	46,329
2022-04-26	185.54	186.20	184.51	186.20	186.20	244
2022-04-25	186.56	188.00	186.19	187.48	187.48	765
2022-04-22	195.00	195.80	187.91	187.91	187.91	24,874
2022-04-21	205.49	207.73	196.77	197.40	197.40	2,333
2022-04-20	205.53	206.62	204.39	204.52	204.52	2,666
2022-04-19	194.35	204.44	194.22	204.44	204.44	447
2022-04-14	203.55	203.55	197.94	197.94	197.94	1,481
2022-04-13	197.40	201.02	195.01	201.02	201.02	806
2022-04-12	202.00	204.38	197.67	197.67	197.67	1,478
2022-04-11	198.41	201.08	198.11	200.20	200.20	2,418
2022-04-08	201.94	205.20	198.72	203.88	203.88	110
2022-04-07	202.37	205.75	202.37	204.76	204.76	3,900
2022-04-06	209.21	209.21	203.16	204.86	204.86	1,230
2022-04-05	218.34	218.34	210.76	211.06	211.06	493
2022-04-04	215.00	220.00	213.89	219.40	219.40	1,447
2022-04-01	214.72	216.12	210.58	210.58	210.58	242
2022-03-31	219.72	222.00	217.18	217.24	217.24	3,074
2022-03-30	218.94	223.32	218.45	223.10	223.10	1,249
2022-03-29	219.55	223.14	217.23	221.24	221.24	225
2022-03-28	212.30	216.01	212.15	214.60	214.60	3,127
2022-03-25	214.27	214.77	208.08	211.41	211.41	624
2022-03-24	208.90	211.45	206.36	211.45	211.45	2,637
2022-03-23	208.85	208.85	207.77	207.77	207.77	396
2022-03-22	216.85	216.85	216.85	216.85	216.85	426
2022-03-21	212.00	213.13	209.15	210.37	210.37	1,816

← NewerPage 19 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.