Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 291.38 | 293.56 | 289.94 | 289.95 | 289.95 | 4,026 |
| 2025-08-18 | 287.28 | 289.06 | 286.69 | 289.06 | 289.06 | 711 |
| 2025-08-15 | 285.06 | 288.39 | 284.00 | 288.21 | 288.21 | 333 |
| 2025-08-14 | 286.07 | 286.49 | 282.72 | 284.49 | 284.49 | 87 |
| 2025-08-13 | 285.75 | 286.29 | 281.58 | 285.55 | 285.55 | 1,569 |
| 2025-08-12 | 285.11 | 285.92 | 280.88 | 282.94 | 282.94 | 12,218 |
| 2025-08-11 | 290.67 | 292.06 | 283.99 | 283.99 | 283.99 | 230 |
| 2025-08-08 | 293.73 | 294.31 | 289.69 | 290.53 | 290.53 | 436 |
| 2025-08-07 | 305.26 | 306.33 | 289.63 | 289.63 | 289.63 | 958 |
| 2025-08-06 | 300.83 | 303.47 | 300.04 | 302.80 | 302.80 | 1,920 |
| 2025-08-05 | 303.90 | 304.00 | 300.11 | 300.11 | 300.11 | 249 |
| 2025-08-04 | 300.66 | 302.34 | 298.57 | 301.51 | 301.51 | 122 |
| 2025-08-01 | 302.61 | 302.61 | 295.53 | 295.66 | 295.66 | 230 |
| 2025-07-31 | 307.92 | 309.14 | 305.64 | 305.64 | 305.64 | 368 |
| 2025-07-30 | 306.08 | 309.88 | 305.54 | 309.52 | 309.52 | 702 |
| 2025-07-29 | 304.94 | 307.75 | 304.50 | 304.50 | 304.50 | 651 |
| 2025-07-28 | 306.65 | 306.65 | 303.19 | 304.75 | 304.75 | 517 |
| 2025-07-25 | 300.50 | 303.82 | 300.50 | 303.82 | 303.82 | 1,095 |
| 2025-07-24 | 301.41 | 302.30 | 299.17 | 301.13 | 301.13 | 859 |
| 2025-07-23 | 300.55 | 301.30 | 298.76 | 301.30 | 301.30 | 728 |
| 2025-07-22 | 296.45 | 299.62 | 295.23 | 299.62 | 299.62 | 207 |
| 2025-07-21 | 296.00 | 298.56 | 295.68 | 296.16 | 296.16 | 258 |
| 2025-07-18 | 293.71 | 295.60 | 292.12 | 294.70 | 294.70 | 398 |
| 2025-07-17 | 289.67 | 291.75 | 288.85 | 290.93 | 290.93 | 625 |
| 2025-07-16 | 291.21 | 291.21 | 286.51 | 288.75 | 288.75 | 206 |
| 2025-07-15 | 295.00 | 295.00 | 289.75 | 291.25 | 291.25 | 461 |
| 2025-07-14 | 278.62 | 300.00 | 278.02 | 295.90 | 295.90 | 5,241 |
| 2025-07-11 | 287.65 | 289.00 | 279.91 | 283.27 | 283.27 | 836 |
| 2025-07-10 | 299.70 | 301.00 | 281.85 | 285.52 | 285.52 | 3,284 |
| 2025-07-09 | 313.84 | 316.48 | 312.29 | 312.72 | 312.72 | 91 |
| 2025-07-08 | 317.21 | 319.00 | 315.49 | 316.00 | 316.00 | 294 |
| 2025-07-07 | 316.00 | 318.99 | 314.88 | 315.49 | 315.49 | 241 |
| 2025-07-04 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | 0 |
| 2025-07-03 | 314.36 | 317.00 | 312.09 | 316.16 | 316.16 | 568 |
| 2025-07-02 | 310.00 | 310.23 | 306.59 | 308.25 | 308.25 | 1,445 |
| 2025-07-01 | 310.03 | 312.26 | 307.51 | 310.85 | 310.85 | 761 |
| 2025-06-30 | 307.88 | 308.95 | 306.08 | 307.12 | 307.12 | 1,491 |
| 2025-06-27 | 307.01 | 309.73 | 306.48 | 307.97 | 307.97 | 1,084 |
| 2025-06-26 | 303.68 | 305.74 | 300.75 | 304.25 | 304.25 | 357 |
| 2025-06-25 | 305.50 | 305.50 | 302.68 | 304.08 | 304.08 | 468 |
| 2025-06-24 | 305.00 | 305.84 | 301.86 | 305.84 | 305.84 | 2,273 |
| 2025-06-23 | 297.82 | 299.18 | 293.01 | 299.18 | 299.18 | 176 |
| 2025-06-20 | 296.86 | 299.29 | 295.70 | 296.89 | 296.89 | 932 |
| 2025-06-19 | 295.41 | 295.41 | 295.41 | 295.41 | 295.41 | 0 |
| 2025-06-18 | 297.31 | 297.41 | 294.54 | 295.41 | 295.41 | 340 |
| 2025-06-17 | 297.85 | 300.34 | 297.54 | 298.16 | 298.16 | 797 |
| 2025-06-16 | 294.53 | 298.81 | 292.32 | 298.31 | 298.31 | 105 |
| 2025-06-13 | 296.47 | 296.67 | 292.36 | 292.59 | 292.59 | 606 |
| 2025-06-12 | 296.80 | 299.18 | 296.59 | 299.14 | 299.14 | 161 |
| 2025-06-11 | 297.62 | 299.09 | 296.29 | 297.08 | 297.08 | 2,294 |
| 2025-06-10 | 298.50 | 298.84 | 296.44 | 297.40 | 297.40 | 755 |
| 2025-06-09 | 297.00 | 298.16 | 295.80 | 298.04 | 298.04 | 225 |
| 2025-06-06 | 300.17 | 300.17 | 297.76 | 298.59 | 298.59 | 214 |
| 2025-06-05 | 298.36 | 300.65 | 297.53 | 299.08 | 299.08 | 3,044 |
| 2025-06-04 | 300.00 | 301.39 | 298.82 | 298.82 | 298.82 | 301 |
| 2025-06-03 | 295.50 | 299.20 | 295.12 | 298.29 | 298.29 | 9,014 |
| 2025-06-02 | 294.79 | 295.36 | 291.03 | 294.90 | 294.90 | 590 |
| 2025-05-30 | 297.70 | 297.70 | 293.98 | 295.42 | 295.42 | 349 |
| 2025-05-29 | 300.48 | 301.98 | 296.30 | 297.10 | 297.10 | 1,569 |
| 2025-05-28 | 301.13 | 302.81 | 300.55 | 301.45 | 301.45 | 152 |
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.