Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	144.40	147.11	143.24	143.99	143.99	2,552,500
2019-08-22	145.90	146.43	143.17	145.21	145.21	2,616,000
2019-08-21	147.75	148.10	145.01	145.95	145.95	1,967,100
2019-08-20	145.72	147.42	144.53	146.56	146.56	1,078,300
2019-08-19	146.75	146.80	145.46	146.18	146.18	1,900,500
2019-08-16	144.71	145.32	143.54	144.13	144.13	1,951,800
2019-08-15	144.99	144.99	141.46	142.92	142.92	3,180,500
2019-08-14	148.52	148.67	143.61	146.92	146.92	2,198,600
2019-08-13	148.59	154.52	148.14	151.81	151.81	1,795,400
2019-08-12	149.53	150.36	147.85	148.87	148.87	2,587,100
2019-08-09	151.04	152.67	149.46	151.34	151.34	1,888,200
2019-08-08	146.48	152.22	146.19	152.09	152.09	3,198,600
2019-08-07	141.88	144.96	140.64	144.17	144.17	1,790,600
2019-08-06	145.26	146.67	142.06	143.67	143.67	2,234,200
2019-08-05	143.58	144.05	141.06	143.57	143.57	3,382,200
2019-08-02	153.23	154.27	146.10	147.76	147.76	3,830,700
2019-08-01	156.12	158.83	153.03	153.47	153.47	2,680,300
2019-07-31	160.28	160.60	154.29	156.17	156.17	1,676,100
2019-07-30	162.08	162.85	160.01	160.29	160.29	1,036,500
2019-07-29	168.31	168.62	160.70	162.77	162.77	1,930,100
2019-07-26	170.23	171.51	167.77	167.99	167.99	1,159,200
2019-07-25	171.91	172.76	167.15	169.92	169.92	1,591,000
2019-07-24	169.02	173.95	167.93	173.51	173.51	1,086,400
2019-07-23	171.45	171.45	167.97	169.74	169.74	952,300
2019-07-22	170.31	172.27	170.09	170.36	170.36	1,072,300
2019-07-19	173.30	174.35	169.21	169.31	169.31	1,155,900
2019-07-18	170.68	173.63	170.57	172.38	172.38	904,300
2019-07-17	170.65	172.02	169.77	171.62	171.62	1,102,600
2019-07-16	174.02	174.66	170.67	171.01	171.01	1,076,000
2019-07-15	174.90	174.90	172.70	173.71	173.71	812,500
2019-07-12	174.46	174.46	170.93	174.19	174.19	1,224,400
2019-07-11	173.11	174.80	171.50	173.33	173.33	1,111,200
2019-07-10	172.51	175.28	172.00	172.74	172.74	1,419,100
2019-07-09	168.77	171.43	168.26	171.35	171.35	1,257,400
2019-07-08	170.75	171.39	168.77	169.87	169.87	1,766,300
2019-07-05	170.39	172.34	169.44	172.23	172.23	1,233,400
2019-07-03	170.36	172.18	168.84	172.00	172.00	852,800
2019-07-02	169.11	170.32	168.40	170.10	170.10	862,200
2019-07-01	166.99	170.06	165.52	169.29	169.29	2,262,200
2019-06-28	166.12	166.36	162.87	162.90	162.90	4,849,700
2019-06-27	163.15	166.07	162.78	165.25	165.25	1,624,000
2019-06-26	164.17	165.81	162.32	162.48	162.48	1,157,300
2019-06-25	169.28	169.37	162.84	163.16	163.16	2,368,300
2019-06-24	171.37	171.83	168.29	168.50	168.50	2,507,700
2019-06-21	169.33	171.68	169.00	170.89	170.89	3,079,900
2019-06-20	169.03	171.11	167.89	169.45	169.45	2,739,900
2019-06-19	163.01	166.79	162.35	165.63	165.63	2,892,600
2019-06-18	159.87	163.38	159.27	161.90	161.90	1,427,800
2019-06-17	158.39	158.81	157.09	157.38	157.38	1,423,300
2019-06-14	161.85	163.00	156.22	158.16	158.16	1,573,800
2019-06-13	164.54	164.88	161.77	162.32	162.32	1,121,400
2019-06-12	163.46	163.81	161.72	163.77	163.77	901,800
2019-06-11	166.94	167.93	162.03	163.20	163.20	1,363,600
2019-06-10	166.38	168.15	164.99	165.12	165.12	1,504,300
2019-06-07	162.04	166.00	161.67	165.30	165.30	1,388,900
2019-06-06	161.09	161.48	158.37	161.16	161.16	1,236,500
2019-06-05	162.32	162.56	158.45	161.31	161.31	1,229,200
2019-06-04	157.58	160.05	155.81	159.91	159.91	1,877,000
2019-06-03	161.42	161.77	153.55	154.82	154.82	2,980,100
2019-05-31	160.00	162.47	159.79	160.91	160.91	1,862,900

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-12-21	2:1
2002-04-19	2:1
1994-10-31	2:1

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.