Autodesk Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	209.78	214.96	209.78	212.78	212.78	3,613
2022-03-17	204.06	210.09	204.00	210.04	210.04	96
2022-03-16	195.97	203.28	193.79	202.38	202.38	5,875
2022-03-15	192.24	192.37	189.43	189.43	189.43	975
2022-03-14	192.56	193.98	186.45	189.33	189.33	914
2022-03-11	198.25	199.12	194.00	194.78	194.78	14
2022-03-10	199.88	202.07	198.35	201.17	201.17	2,330
2022-03-09	195.95	206.97	195.95	205.91	205.91	8,034
2022-03-08	197.17	202.28	192.73	198.10	198.10	2,176
2022-03-07	207.90	209.21	203.21	203.21	203.21	4,200
2022-03-04	209.72	210.27	207.58	208.10	208.10	1,310
2022-03-03	219.51	219.51	212.18	213.23	213.23	552
2022-03-02	216.34	216.95	210.12	215.95	215.95	1,327
2022-03-01	221.70	222.30	217.10	217.32	217.32	473
2022-02-28	218.25	221.98	217.26	219.63	219.63	1,925
2022-02-25	218.00	222.94	216.09	218.25	218.25	1,091
2022-02-24	204.13	211.28	200.41	209.03	209.03	3,376
2022-02-23	217.26	217.27	211.05	215.32	215.32	4,128
2022-02-22	215.05	219.40	215.00	215.66	215.66	2,395
2022-02-18	224.01	226.56	217.60	218.93	218.93	1,252
2022-02-17	231.11	231.11	224.43	224.70	224.70	80
2022-02-16	232.87	232.88	228.27	232.03	232.03	2,158
2022-02-15	229.94	232.80	228.73	231.63	231.63	3,171
2022-02-14	228.71	230.74	225.58	225.58	225.58	844
2022-02-11	239.77	241.38	229.12	229.51	229.51	1,002
2022-02-10	246.79	246.79	241.45	241.45	241.45	546
2022-02-09	244.35	248.57	244.35	247.55	247.55	3,211
2022-02-08	241.10	241.36	238.11	241.21	241.21	96
2022-02-07	242.54	244.80	241.82	243.58	243.58	272
2022-02-04	235.51	243.89	235.24	243.85	243.85	847
2022-02-03	242.53	244.55	240.47	241.53	241.53	48
2022-02-02	251.74	251.79	246.63	247.30	247.30	64,398
2022-02-01	251.11	251.11	245.00	248.21	248.21	3,414
2022-01-31	240.99	248.27	239.71	248.08	248.08	294
2022-01-28	231.21	236.03	227.62	233.58	233.58	126
2022-01-27	237.85	239.25	229.56	231.18	231.18	875
2022-01-26	237.14	240.61	237.14	240.02	240.02	676
2022-01-25	240.02	240.91	231.34	236.08	236.08	1,433
2022-01-24	235.22	243.52	229.74	242.00	242.00	2,473
2022-01-21	250.22	250.99	242.93	243.73	243.73	1,484
2022-01-20	257.59	261.91	257.59	258.66	258.66	1,419
2022-01-19	254.80	258.49	252.95	256.97	256.97	51
2022-01-18	253.85	257.41	252.07	253.41	253.41	1,086
2022-01-14	258.08	261.25	251.70	251.70	251.70	513
2022-01-13	270.85	272.59	263.12	263.85	263.85	101
2022-01-12	274.24	274.24	265.77	268.36	268.36	529
2022-01-11	260.07	271.50	260.07	271.42	271.42	84
2022-01-10	256.54	262.32	250.74	257.75	257.75	1,134
2022-01-07	262.50	264.99	258.56	262.61	262.61	1,165
2022-01-06	262.93	264.47	261.74	263.68	263.68	610
2022-01-05	276.04	278.20	267.54	267.54	267.54	769
2022-01-04	283.00	283.74	273.51	273.51	273.51	791
2021-12-31	283.45	283.90	280.41	283.06	283.06	12
2021-12-30	284.61	285.13	282.57	283.98	283.98	122
2021-12-29	282.88	283.00	280.35	281.65	281.65	702
2021-12-23	283.64	283.64	280.20	282.23	282.23	614
2021-12-22	278.13	283.92	278.13	283.01	283.01	1,021
2021-12-21	277.45	281.67	274.19	281.67	281.67	2,929
2021-12-20	270.25	274.06	268.73	274.06	274.06	1,380
2021-12-17	267.07	277.86	267.07	277.86	277.86	6,045

← NewerPage 20 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.