Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	146.64	148.85	139.38	139.84	139.84	2,790,200
2018-12-03	148.03	150.41	146.53	148.02	148.02	2,913,400
2018-11-30	145.92	146.50	142.19	144.50	144.50	2,624,800
2018-11-29	141.95	147.44	141.95	145.55	145.55	3,248,100
2018-11-28	141.34	145.21	140.31	143.16	143.16	3,333,600
2018-11-27	137.34	143.00	136.63	140.16	140.16	3,639,800
2018-11-26	134.98	139.10	134.16	138.80	138.80	2,889,000
2018-11-23	132.89	134.74	131.70	132.69	132.69	2,257,000
2018-11-21	136.00	139.40	132.23	135.04	135.04	6,007,100
2018-11-20	123.17	125.90	120.10	123.05	123.05	3,656,000
2018-11-19	134.21	134.96	125.05	125.74	125.74	2,703,700
2018-11-16	134.80	135.96	132.53	134.04	134.04	1,956,400
2018-11-15	128.63	134.70	127.94	134.29	134.29	1,771,600
2018-11-14	133.00	133.99	128.23	129.43	129.43	1,520,700
2018-11-13	131.11	134.17	129.72	130.92	130.92	1,527,000
2018-11-12	134.18	134.49	128.85	130.11	130.11	1,787,600
2018-11-09	139.28	139.29	133.78	135.55	135.55	1,603,000
2018-11-08	138.78	140.71	137.89	140.61	140.61	1,617,400
2018-11-07	135.26	139.42	135.26	138.92	138.92	2,897,300
2018-11-06	133.12	135.70	132.01	133.70	133.70	869,700
2018-11-05	134.70	134.88	131.55	133.50	133.50	1,147,800
2018-11-02	135.51	137.29	132.71	134.13	134.13	1,578,800
2018-11-01	130.00	135.66	127.34	135.23	135.23	2,485,600
2018-10-31	128.28	132.50	127.67	129.25	129.25	2,260,500
2018-10-30	123.87	126.88	122.96	125.96	125.96	2,060,600
2018-10-29	128.78	129.16	119.93	124.13	124.13	3,619,300
2018-10-26	125.54	128.96	123.93	124.71	124.71	3,264,100
2018-10-25	127.19	131.00	126.18	130.01	130.01	2,707,300
2018-10-24	133.31	134.04	124.68	124.92	124.92	3,694,700
2018-10-23	132.65	136.09	130.11	134.12	134.12	2,325,900
2018-10-22	133.93	137.31	131.45	135.64	135.64	1,931,300
2018-10-19	137.98	140.43	133.10	133.18	133.18	3,067,600
2018-10-18	140.76	141.45	135.76	137.29	137.29	2,011,900
2018-10-17	141.18	142.10	138.70	141.77	141.77	1,599,300
2018-10-16	137.30	141.80	136.62	141.42	141.42	2,096,000
2018-10-15	138.47	139.32	132.80	134.60	134.60	2,273,300
2018-10-12	135.68	140.25	135.25	138.18	138.18	3,965,700
2018-10-11	132.60	134.42	129.00	130.89	130.89	3,051,200
2018-10-10	141.66	141.99	133.34	133.50	133.50	3,865,600
2018-10-09	146.52	148.13	142.70	142.86	142.86	2,442,500
2018-10-08	151.14	152.33	145.12	146.21	146.21	3,913,100
2018-10-05	152.00	153.38	150.43	152.00	152.00	3,242,600
2018-10-04	153.67	154.79	149.76	152.10	152.10	5,205,100
2018-10-03	154.26	155.83	153.44	154.87	154.87	1,508,300
2018-10-02	155.73	156.26	153.13	153.92	153.92	1,463,600
2018-10-01	155.65	156.64	154.85	155.50	155.50	1,490,000
2018-09-28	155.05	156.67	154.83	156.11	156.11	976,400
2018-09-27	155.36	156.51	154.87	156.00	156.00	1,026,200
2018-09-26	155.99	157.11	154.31	154.82	154.82	1,118,700
2018-09-25	153.11	155.56	152.98	155.40	155.40	1,473,000
2018-09-24	150.65	153.70	149.33	152.83	152.83	1,575,400
2018-09-21	153.86	154.59	151.63	152.40	152.40	2,662,600
2018-09-20	149.77	153.94	148.97	153.23	153.23	2,795,600
2018-09-19	148.32	148.98	145.90	148.40	148.40	1,247,900
2018-09-18	146.81	150.54	146.14	148.79	148.79	1,435,700
2018-09-17	150.23	152.00	146.29	146.72	146.72	1,690,100
2018-09-14	151.33	153.21	150.54	151.35	151.35	1,502,600
2018-09-13	151.60	154.06	151.11	151.38	151.38	1,126,800
2018-09-12	150.82	150.95	147.60	150.78	150.78	1,218,200
2018-09-11	150.29	151.73	150.07	150.87	150.87	1,098,300

← NewerPage 34 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.