Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 293.00 | 293.00 | 284.00 | 289.98 | 289.98 | 787 |
| 2025-02-26 | 285.14 | 289.45 | 284.29 | 285.26 | 285.26 | 122 |
| 2025-02-25 | 285.04 | 285.55 | 280.74 | 284.03 | 284.03 | 345 |
| 2025-02-24 | 286.74 | 287.48 | 280.41 | 287.07 | 287.07 | 425 |
| 2025-02-21 | 290.04 | 291.29 | 285.72 | 285.75 | 285.75 | 792 |
| 2025-02-20 | 298.93 | 298.93 | 291.13 | 291.26 | 291.26 | 937 |
| 2025-02-19 | 293.68 | 298.00 | 292.66 | 298.00 | 298.00 | 26,548 |
| 2025-02-18 | 299.81 | 300.68 | 291.15 | 291.15 | 291.15 | 1,215 |
| 2025-02-14 | 303.10 | 305.00 | 300.97 | 303.03 | 303.03 | 609 |
| 2025-02-13 | 299.81 | 301.68 | 297.29 | 301.13 | 301.13 | 123 |
| 2025-02-12 | 299.36 | 299.39 | 293.14 | 297.38 | 297.38 | 415 |
| 2025-02-11 | 302.06 | 304.49 | 298.20 | 299.53 | 299.53 | 464 |
| 2025-02-10 | 303.87 | 308.75 | 302.05 | 308.10 | 308.10 | 179 |
| 2025-02-07 | 296.74 | 310.00 | 296.74 | 300.98 | 300.98 | 53,003 |
| 2025-02-06 | 311.16 | 312.08 | 306.86 | 306.86 | 306.86 | 497 |
| 2025-02-05 | 306.87 | 309.71 | 303.69 | 309.71 | 309.71 | 159 |
| 2025-02-04 | 305.29 | 308.93 | 304.38 | 307.02 | 307.02 | 210 |
| 2025-02-03 | 300.21 | 310.00 | 300.21 | 307.73 | 307.73 | 517 |
| 2025-01-31 | 310.23 | 316.99 | 310.23 | 313.24 | 313.24 | 1,992 |
| 2025-01-30 | 306.80 | 310.89 | 306.26 | 310.12 | 310.12 | 1,954 |
| 2025-01-29 | 307.00 | 308.05 | 302.82 | 303.13 | 303.13 | 1,257 |
| 2025-01-28 | 305.05 | 314.04 | 301.57 | 310.18 | 310.18 | 2,557 |
| 2025-01-27 | 295.28 | 302.67 | 293.48 | 298.81 | 298.81 | 3,450 |
| 2025-01-24 | 300.10 | 302.60 | 300.10 | 300.58 | 300.58 | 1,744 |
| 2025-01-23 | 298.18 | 300.60 | 297.16 | 300.22 | 300.22 | 1,608 |
| 2025-01-22 | 297.33 | 301.53 | 297.25 | 301.28 | 301.28 | 1,187 |
| 2025-01-21 | 291.50 | 296.21 | 291.50 | 294.73 | 294.73 | 1,321 |
| 2025-01-17 | 290.11 | 296.25 | 290.11 | 292.84 | 292.84 | 2,258 |
| 2025-01-16 | 290.44 | 293.13 | 288.78 | 292.00 | 292.00 | 1,118 |
| 2025-01-15 | 294.89 | 296.12 | 290.92 | 292.70 | 292.70 | 1,156 |
| 2025-01-14 | 283.81 | 289.34 | 283.81 | 287.84 | 287.84 | 165 |
| 2025-01-13 | 281.42 | 286.25 | 279.56 | 283.56 | 283.56 | 453 |
| 2025-01-10 | 292.91 | 293.50 | 285.86 | 286.92 | 286.92 | 1,881 |
| 2025-01-08 | 291.84 | 298.21 | 291.76 | 295.00 | 295.00 | 2,569 |
| 2025-01-07 | 290.72 | 294.58 | 290.72 | 291.00 | 291.00 | 628 |
| 2025-01-06 | 294.18 | 296.98 | 291.85 | 292.22 | 292.22 | 1,909 |
| 2025-01-03 | 295.23 | 296.92 | 292.52 | 295.25 | 295.25 | 1,030 |
| 2025-01-02 | 298.39 | 298.39 | 292.32 | 292.60 | 292.60 | 1,957 |
| 2024-12-31 | 297.17 | 297.91 | 296.46 | 296.47 | 296.47 | 101 |
| 2024-12-30 | 292.99 | 298.55 | 291.77 | 298.49 | 298.49 | 421 |
| 2024-12-27 | 298.16 | 299.49 | 294.74 | 297.68 | 297.68 | 124 |
| 2024-12-24 | 298.49 | 301.23 | 296.61 | 301.23 | 301.23 | 2,038 |
| 2024-12-23 | 297.99 | 298.50 | 294.29 | 297.11 | 297.11 | 444 |
| 2024-12-20 | 290.70 | 299.06 | 289.25 | 296.94 | 296.94 | 288 |
| 2024-12-19 | 293.65 | 298.56 | 291.00 | 293.52 | 293.52 | 5,820 |
| 2024-12-18 | 303.69 | 304.32 | 297.62 | 297.62 | 297.62 | 1,494 |
| 2024-12-17 | 301.96 | 303.34 | 299.00 | 302.23 | 302.23 | 800 |
| 2024-12-16 | 303.74 | 307.09 | 302.66 | 305.80 | 305.80 | 1,408 |
| 2024-12-13 | 308.13 | 308.55 | 303.05 | 303.90 | 303.90 | 918 |
| 2024-12-12 | 304.59 | 310.13 | 304.04 | 309.63 | 309.63 | 1,775 |
| 2024-12-11 | 303.97 | 310.50 | 303.97 | 306.71 | 306.71 | 2,023 |
| 2024-12-10 | 306.16 | 307.96 | 303.95 | 305.45 | 305.45 | 819 |
| 2024-12-09 | 307.71 | 311.52 | 305.86 | 308.43 | 308.43 | 3,885 |
| 2024-12-06 | 305.61 | 309.50 | 305.57 | 307.01 | 307.01 | 2,680 |
| 2024-12-05 | 302.53 | 307.18 | 301.27 | 305.50 | 305.50 | 1,865 |
| 2024-12-04 | 302.72 | 304.98 | 299.75 | 303.28 | 303.28 | 1,961 |
| 2024-12-03 | 298.00 | 299.77 | 293.49 | 299.11 | 299.11 | 10,282 |
| 2024-12-02 | 292.48 | 297.80 | 291.28 | 297.80 | 297.80 | 7,429 |
| 2024-11-29 | 294.25 | 294.25 | 289.03 | 291.90 | 291.90 | 5,206 |
| 2024-11-27 | 291.99 | 300.78 | 289.90 | 290.62 | 290.62 | 6,589 |
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.