Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	161.87	163.56	161.31	162.62	162.62	1,110,100
2019-05-29	160.00	162.29	159.26	161.52	161.52	2,439,300
2019-05-28	161.52	165.35	160.70	161.09	161.09	3,036,900
2019-05-24	160.68	165.18	158.51	161.22	161.22	6,108,900
2019-05-23	170.01	173.74	167.14	169.54	169.54	2,521,800
2019-05-22	173.87	175.47	173.24	174.03	174.03	1,257,000
2019-05-21	172.76	174.94	172.23	174.23	174.23	1,478,600
2019-05-20	172.43	172.83	168.31	170.61	170.61	1,717,800
2019-05-17	174.97	177.70	173.89	174.33	174.33	1,276,100
2019-05-16	174.15	178.42	173.76	176.68	176.68	1,261,200
2019-05-15	168.17	173.93	168.17	173.32	173.32	1,475,000
2019-05-14	166.73	170.75	166.14	169.96	169.96	1,339,700
2019-05-13	168.05	170.71	164.60	164.93	164.93	1,802,100
2019-05-10	170.64	174.19	167.81	173.77	173.77	1,302,200
2019-05-09	169.23	172.01	167.46	171.42	171.42	1,267,600
2019-05-08	170.34	172.79	169.72	171.51	171.51	1,097,200
2019-05-07	173.00	174.21	168.87	170.72	170.72	1,725,400
2019-05-06	171.80	175.51	169.80	175.28	175.28	1,271,000
2019-05-03	174.72	176.88	174.06	176.70	176.70	959,600
2019-05-02	173.64	174.66	171.33	173.36	173.36	996,700
2019-05-01	178.93	178.95	173.90	173.97	173.97	1,292,200
2019-04-30	176.67	178.42	175.38	178.21	178.21	1,072,200
2019-04-29	177.29	178.56	176.35	176.68	176.68	1,188,500
2019-04-26	175.37	177.11	174.31	176.99	176.99	1,263,700
2019-04-25	176.76	177.48	172.92	175.32	175.32	1,415,500
2019-04-24	175.04	177.37	175.04	176.31	176.31	1,168,800
2019-04-23	173.00	176.21	172.50	175.28	175.28	1,889,400
2019-04-22	168.69	172.31	167.90	172.15	172.15	1,245,600
2019-04-18	168.35	169.38	164.81	169.20	169.20	1,634,600
2019-04-17	173.12	173.40	167.61	168.03	168.03	1,862,600
2019-04-16	173.00	174.40	171.34	172.67	172.67	1,516,600
2019-04-15	172.01	173.22	170.99	172.77	172.77	984,600
2019-04-12	173.02	173.44	170.65	171.87	171.87	1,404,500
2019-04-11	171.32	172.11	170.03	171.88	171.88	1,601,300
2019-04-10	167.30	170.91	167.17	170.46	170.46	1,643,500
2019-04-09	166.15	167.37	165.56	167.06	167.06	1,214,000
2019-04-08	165.82	166.93	163.13	166.74	166.74	1,699,100
2019-04-05	166.04	167.15	165.14	166.33	166.33	1,259,100
2019-04-04	166.69	168.00	163.22	165.05	165.05	2,234,600
2019-04-03	165.55	168.56	165.00	166.65	166.65	2,655,600
2019-04-02	163.53	164.85	163.03	164.35	164.35	1,904,100
2019-04-01	158.22	163.97	157.29	163.82	163.82	3,886,200
2019-03-29	154.69	155.94	153.86	155.82	155.82	1,833,400
2019-03-28	153.74	154.53	151.20	153.03	153.03	1,483,500
2019-03-27	155.65	156.10	151.15	153.10	153.10	1,595,400
2019-03-26	155.49	157.39	154.86	155.91	155.91	1,511,400
2019-03-25	153.53	155.55	152.43	154.69	154.69	1,768,900
2019-03-22	158.00	158.82	153.94	154.22	154.22	1,858,300
2019-03-21	154.27	159.04	154.27	158.82	158.82	1,550,300
2019-03-20	156.00	156.27	152.36	154.31	154.31	1,805,700
2019-03-19	154.62	156.12	153.66	155.10	155.10	2,172,900
2019-03-18	153.29	155.32	152.33	153.85	153.85	1,925,200
2019-03-15	152.70	154.68	152.46	153.28	153.28	3,513,600
2019-03-14	153.05	154.26	151.93	153.15	153.15	2,233,800
2019-03-13	155.34	157.09	153.21	153.38	153.38	2,143,600
2019-03-12	154.36	155.39	152.88	154.81	154.81	1,418,600
2019-03-11	152.39	155.28	151.86	154.04	154.04	2,074,600
2019-03-08	150.29	152.50	149.50	152.37	152.37	1,692,100
2019-03-07	152.90	153.97	150.88	152.77	152.77	3,167,600
2019-03-06	154.76	155.96	152.04	153.51	153.51	1,803,500

← NewerPage 32 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.