Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 274.80 | 276.14 | 269.97 | 271.92 | 271.92 | 133 |
| 2021-12-15 | 261.11 | 269.40 | 261.11 | 269.40 | 269.40 | 402 |
| 2021-12-14 | 263.24 | 268.79 | 261.06 | 261.11 | 261.11 | 441 |
| 2021-12-13 | 267.59 | 272.90 | 266.52 | 270.00 | 270.00 | 5,181 |
| 2021-12-10 | 267.67 | 272.95 | 267.67 | 269.40 | 269.40 | 331 |
| 2021-12-09 | 275.48 | 278.76 | 269.99 | 269.99 | 269.99 | 1,052 |
| 2021-12-08 | 277.14 | 278.55 | 274.29 | 278.55 | 278.55 | 308 |
| 2021-12-07 | 270.88 | 278.26 | 268.36 | 274.96 | 274.96 | 12,624 |
| 2021-12-06 | 259.61 | 266.86 | 254.16 | 264.87 | 264.87 | 2,165 |
| 2021-12-03 | 259.61 | 260.78 | 254.19 | 256.31 | 256.31 | 369 |
| 2021-12-02 | 253.49 | 257.94 | 250.35 | 256.68 | 256.68 | 936 |
| 2021-12-01 | 260.91 | 264.94 | 254.10 | 254.96 | 254.96 | 1,446 |
| 2021-11-30 | 261.63 | 262.45 | 252.81 | 253.02 | 253.02 | 1,739 |
| 2021-11-29 | 257.27 | 266.52 | 254.57 | 264.12 | 264.12 | 3,192 |
| 2021-11-26 | 258.23 | 259.99 | 252.84 | 254.00 | 254.00 | 2,355 |
| 2021-11-24 | 261.85 | 268.00 | 245.38 | 252.18 | 252.18 | 6,468 |
| 2021-11-23 | 308.98 | 310.50 | 299.31 | 299.59 | 299.59 | 3,877 |
| 2021-11-22 | 325.83 | 325.92 | 311.48 | 314.48 | 314.48 | 2,872 |
| 2021-11-19 | 325.57 | 326.97 | 322.05 | 322.86 | 322.86 | 121 |
| 2021-11-18 | 330.85 | 330.96 | 322.27 | 322.27 | 322.27 | 4,096 |
| 2021-11-17 | 333.64 | 336.00 | 329.14 | 331.24 | 331.24 | 23,740 |
| 2021-11-16 | 324.03 | 333.40 | 324.03 | 333.40 | 333.40 | 976 |
| 2021-11-15 | 332.12 | 332.12 | 325.57 | 326.97 | 326.97 | 5,104 |
| 2021-11-12 | 327.37 | 329.71 | 326.90 | 329.16 | 329.16 | 400 |
| 2021-11-11 | 323.08 | 327.30 | 322.03 | 326.43 | 326.43 | 854 |
| 2021-11-10 | 328.80 | 328.87 | 321.56 | 321.88 | 321.88 | 1,242 |
| 2021-11-09 | 328.68 | 334.57 | 327.91 | 329.32 | 329.32 | 2,843 |
| 2021-11-08 | 326.90 | 329.89 | 326.04 | 328.84 | 328.84 | 1,000 |
| 2021-11-05 | 320.00 | 325.43 | 319.50 | 324.28 | 324.28 | 1,231 |
| 2021-11-04 | 308.86 | 317.76 | 308.00 | 317.74 | 317.74 | 697 |
| 2021-11-03 | 314.92 | 314.92 | 303.45 | 309.74 | 309.74 | 4,968 |
| 2021-11-02 | 315.31 | 317.41 | 312.88 | 313.14 | 313.14 | 717 |
| 2021-11-01 | 318.50 | 318.75 | 313.62 | 313.62 | 313.62 | 843 |
| 2021-10-29 | 315.44 | 317.11 | 314.58 | 316.62 | 316.62 | 423 |
| 2021-10-28 | 309.22 | 316.92 | 308.53 | 315.54 | 315.54 | 1,245 |
| 2021-10-27 | 312.80 | 313.99 | 308.00 | 310.71 | 310.71 | 702 |
| 2021-10-26 | 313.00 | 314.48 | 311.97 | 314.37 | 314.37 | 712 |
| 2021-10-25 | 308.68 | 313.20 | 307.27 | 313.10 | 313.10 | 182 |
← NewerPage 21 of 21 · 1,238 trading days
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.