Autodesk Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 320.00 | 321.00 | 317.51 | 317.92 | 317.92 | 1,913 |
| 2024-11-25 | 322.01 | 326.99 | 319.54 | 320.86 | 320.86 | 1,355 |
| 2024-11-22 | 316.48 | 320.78 | 315.00 | 320.78 | 320.78 | 1,711 |
| 2024-11-21 | 310.11 | 317.24 | 308.26 | 316.50 | 316.50 | 3,010 |
| 2024-11-20 | 305.00 | 307.38 | 303.00 | 304.24 | 304.24 | 1,184 |
| 2024-11-19 | 293.99 | 306.15 | 293.99 | 306.15 | 306.15 | 3,832 |
| 2024-11-18 | 299.57 | 301.51 | 297.11 | 301.51 | 301.51 | 2,434 |
| 2024-11-15 | 303.97 | 305.06 | 297.16 | 297.92 | 297.92 | 2,265 |
| 2024-11-14 | 311.55 | 312.47 | 307.38 | 308.59 | 308.59 | 6,885 |
| 2024-11-13 | 308.63 | 315.52 | 308.25 | 314.02 | 314.02 | 1,476 |
| 2024-11-12 | 312.01 | 313.90 | 305.51 | 307.76 | 307.76 | 1,597 |
| 2024-11-11 | 304.00 | 312.25 | 304.00 | 311.82 | 311.82 | 1,342 |
| 2024-11-08 | 306.26 | 306.83 | 305.08 | 305.62 | 305.62 | 1,328 |
| 2024-11-07 | 302.03 | 304.35 | 301.43 | 304.18 | 304.18 | 1,178 |
| 2024-11-06 | 295.10 | 305.06 | 295.01 | 301.57 | 301.57 | 4,155 |
| 2024-11-05 | 288.84 | 292.90 | 287.68 | 291.60 | 291.60 | 1,211 |
| 2024-11-04 | 287.19 | 289.55 | 285.42 | 288.99 | 288.99 | 1,225 |
| 2024-11-01 | 282.01 | 289.32 | 282.00 | 287.00 | 287.00 | 79,306 |
| 2024-10-31 | 287.73 | 288.65 | 283.85 | 284.27 | 284.27 | 3,436 |
| 2024-10-30 | 289.25 | 291.31 | 288.18 | 289.51 | 289.51 | 1,623 |
| 2024-10-29 | 286.66 | 290.02 | 285.43 | 289.49 | 289.49 | 2,433 |
| 2024-10-28 | 289.60 | 289.60 | 286.40 | 287.23 | 287.23 | 1,009 |
| 2024-10-25 | 287.04 | 289.12 | 285.08 | 285.33 | 285.33 | 845 |
| 2024-10-24 | 288.55 | 289.00 | 285.58 | 289.00 | 289.00 | 1,502 |
| 2024-10-23 | 286.79 | 287.86 | 284.07 | 284.07 | 284.07 | 876 |
| 2024-10-22 | 287.54 | 289.94 | 286.26 | 289.79 | 289.79 | 1,009 |
| 2024-10-21 | 291.36 | 293.71 | 289.45 | 290.47 | 290.47 | 1,864 |
| 2024-10-18 | 290.01 | 294.07 | 289.97 | 292.49 | 292.49 | 3,025 |
| 2024-10-17 | 290.44 | 292.97 | 289.45 | 290.39 | 290.39 | 1,257 |
| 2024-10-16 | 287.24 | 288.26 | 284.80 | 288.26 | 288.26 | 1,471 |
| 2024-10-15 | 285.67 | 287.96 | 285.26 | 286.50 | 286.50 | 872 |
| 2024-10-14 | 283.83 | 285.17 | 281.89 | 285.04 | 285.04 | 679 |
| 2024-10-11 | 278.35 | 282.40 | 277.50 | 281.46 | 281.46 | 987 |
| 2024-10-10 | 275.82 | 277.51 | 275.08 | 276.06 | 276.06 | 661 |
| 2024-10-09 | 275.00 | 277.48 | 274.00 | 276.89 | 276.89 | 1,165 |
| 2024-10-08 | 268.00 | 273.33 | 267.35 | 272.73 | 272.73 | 1,240 |
| 2024-10-07 | 268.83 | 270.25 | 267.59 | 268.06 | 268.06 | 625 |
| 2024-10-04 | 272.84 | 273.85 | 267.44 | 268.84 | 268.84 | 1,804 |
| 2024-10-03 | 267.50 | 270.55 | 267.50 | 268.82 | 268.82 | 477 |
| 2024-10-02 | 267.63 | 271.97 | 267.47 | 271.57 | 271.57 | 797 |
| 2024-10-01 | 275.51 | 276.04 | 266.68 | 268.34 | 268.34 | 764 |
| 2024-09-30 | 275.00 | 275.00 | 272.25 | 274.26 | 274.26 | 1,786 |
| 2024-09-27 | 273.36 | 274.50 | 271.21 | 271.78 | 271.78 | 1,434 |
| 2024-09-26 | 271.00 | 272.20 | 269.88 | 272.20 | 272.20 | 8,289 |
| 2024-09-25 | 268.95 | 270.80 | 267.60 | 268.66 | 268.66 | 350 |
| 2024-09-24 | 267.68 | 270.12 | 266.85 | 268.95 | 268.95 | 473 |
| 2024-09-23 | 268.98 | 268.98 | 267.35 | 267.81 | 267.81 | 195 |
| 2024-09-20 | 270.13 | 271.99 | 266.56 | 269.01 | 269.01 | 12,705 |
| 2024-09-19 | 270.25 | 271.86 | 268.16 | 270.14 | 270.14 | 5,164 |
| 2024-09-18 | 267.97 | 267.99 | 263.87 | 266.06 | 266.06 | 2,984 |
| 2024-09-17 | 268.09 | 270.27 | 266.51 | 267.53 | 267.53 | 397 |
| 2024-09-16 | 265.50 | 268.72 | 264.93 | 267.83 | 267.83 | 643 |
| 2024-09-13 | 260.65 | 264.61 | 259.87 | 264.61 | 264.61 | 279 |
| 2024-09-12 | 260.19 | 260.61 | 256.99 | 260.61 | 260.61 | 779 |
| 2024-09-11 | 254.94 | 257.07 | 251.97 | 257.07 | 257.07 | 644 |
| 2024-09-10 | 257.12 | 258.27 | 252.22 | 254.67 | 254.67 | 1,224 |
| 2024-09-09 | 252.45 | 255.92 | 251.09 | 253.93 | 253.93 | 1,650 |
| 2024-09-06 | 252.70 | 254.85 | 249.77 | 250.17 | 250.17 | 1,316 |
| 2024-09-05 | 257.96 | 257.96 | 249.96 | 252.25 | 252.25 | 2,024 |
| 2024-09-04 | 256.35 | 259.18 | 255.11 | 257.41 | 257.41 | 456 |
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.