Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	158.20	158.20	154.17	154.71	154.71	2,193,300
2019-03-04	161.00	161.84	153.25	157.79	157.79	4,197,500
2019-03-01	167.77	169.05	158.40	159.77	159.77	3,836,700
2019-02-28	164.07	164.67	162.59	163.01	163.01	2,233,300
2019-02-27	162.59	164.32	160.66	164.28	164.28	1,530,900
2019-02-26	163.78	164.29	161.71	163.31	163.31	1,576,000
2019-02-25	163.54	166.29	163.49	163.94	163.94	1,976,500
2019-02-22	160.87	161.78	160.19	161.51	161.51	948,800
2019-02-21	159.64	160.68	158.85	159.83	159.83	1,050,500
2019-02-20	160.55	161.49	158.48	159.80	159.80	1,175,500
2019-02-19	160.43	160.97	159.00	160.68	160.68	1,758,600
2019-02-15	161.51	161.51	159.39	160.35	160.35	1,699,100
2019-02-14	158.84	161.05	158.01	159.94	159.94	1,470,400
2019-02-13	159.97	161.10	159.21	160.03	160.03	1,898,000
2019-02-12	156.40	159.61	155.89	159.54	159.54	1,738,900
2019-02-11	155.00	156.27	153.80	154.57	154.57	1,432,200
2019-02-08	149.12	154.41	149.12	154.31	154.31	1,407,900
2019-02-07	151.00	151.93	149.14	150.56	150.56	1,859,600
2019-02-06	152.16	153.14	150.79	152.28	152.28	1,325,800
2019-02-05	151.73	153.69	151.67	152.42	152.42	1,591,400
2019-02-04	149.06	152.65	149.00	151.59	151.59	1,717,500
2019-02-01	147.78	149.56	146.90	149.07	149.07	1,647,400
2019-01-31	146.20	148.57	145.86	147.20	147.20	1,416,300
2019-01-30	141.68	146.06	140.61	146.00	146.00	1,295,800
2019-01-29	140.92	141.77	139.01	140.16	140.16	806,600
2019-01-28	140.65	141.09	138.74	140.77	140.77	1,314,600
2019-01-25	138.11	142.48	137.76	142.08	142.08	1,959,500
2019-01-24	136.02	137.50	135.24	136.05	136.05	2,117,900
2019-01-23	139.46	141.14	136.56	137.49	137.49	1,637,900
2019-01-22	140.28	141.52	138.12	139.06	139.06	2,015,500
2019-01-18	138.29	141.84	135.46	141.73	141.73	2,684,500
2019-01-17	134.63	137.90	134.26	136.50	136.50	2,127,900
2019-01-16	136.18	137.50	134.80	135.30	135.30	1,425,800
2019-01-15	131.88	137.45	131.88	135.88	135.88	1,574,000
2019-01-14	135.37	136.18	134.12	134.75	134.75	906,300
2019-01-11	135.78	137.50	135.25	136.74	136.74	903,200
2019-01-10	135.21	137.53	134.85	136.71	136.71	1,517,600
2019-01-09	134.72	137.78	133.41	136.77	136.77	1,770,500
2019-01-08	134.26	135.70	132.25	133.87	133.87	1,324,800
2019-01-07	128.27	133.40	128.15	132.72	132.72	1,634,600
2019-01-04	124.37	129.37	121.81	128.28	128.28	2,480,600
2019-01-03	126.49	127.50	121.12	121.85	121.85	2,564,700
2019-01-02	125.39	129.64	124.65	128.96	128.96	1,517,500
2018-12-31	129.19	129.50	127.18	128.61	128.61	1,394,800
2018-12-28	128.71	130.11	125.07	127.23	127.23	1,349,200
2018-12-27	122.66	127.49	121.26	127.41	127.41	1,850,900
2018-12-26	119.54	125.93	118.20	125.93	125.93	1,842,400
2018-12-24	118.72	122.14	117.72	118.32	118.32	1,642,000
2018-12-21	125.84	126.70	120.11	120.30	120.30	3,894,400
2018-12-20	127.64	129.44	121.04	124.93	124.93	2,581,600
2018-12-19	130.44	134.82	127.00	128.13	128.13	2,705,300
2018-12-18	128.36	131.54	128.29	130.58	130.58	1,878,600
2018-12-17	130.99	131.95	126.51	127.27	127.27	2,248,000
2018-12-14	133.60	135.83	130.99	131.50	131.50	1,463,100
2018-12-13	136.46	138.95	133.66	135.57	135.57	1,485,900
2018-12-12	137.50	140.42	136.22	137.79	137.79	1,772,700
2018-12-11	138.28	138.98	133.24	133.87	133.87	2,171,200
2018-12-10	132.43	135.63	130.50	135.02	135.02	1,657,300
2018-12-07	138.71	139.87	131.62	132.57	132.57	2,111,700
2018-12-06	136.36	140.14	133.30	140.14	140.14	2,588,300

← NewerPage 33 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.