Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	149.96	151.22	148.54	150.75	150.75	1,466,300
2018-09-07	147.64	150.85	146.71	149.17	149.17	1,533,500
2018-09-06	149.34	150.26	147.33	148.80	148.80	1,498,000
2018-09-05	153.87	154.31	148.45	149.33	149.33	1,689,400
2018-09-04	154.17	154.48	152.29	153.59	153.59	1,515,000
2018-08-31	153.56	154.74	153.27	154.35	154.35	1,661,000
2018-08-30	155.63	155.93	153.58	153.86	153.86	1,848,900
2018-08-29	156.75	157.63	155.32	155.67	155.67	2,316,000
2018-08-28	154.87	157.83	154.67	156.81	156.81	2,193,300
2018-08-27	158.06	159.94	153.91	154.63	154.63	3,290,900
2018-08-24	152.39	157.78	150.62	157.20	157.20	8,511,200
2018-08-23	136.97	138.70	135.65	136.31	136.31	2,613,800
2018-08-22	134.84	137.55	134.84	136.94	136.94	1,875,300
2018-08-21	134.18	136.96	133.69	135.52	135.52	2,547,800
2018-08-20	132.35	134.29	131.63	133.72	133.72	2,540,900
2018-08-17	133.13	133.53	129.87	132.35	132.35	2,117,300
2018-08-16	132.10	133.89	131.10	133.73	133.73	2,660,900
2018-08-15	133.01	133.63	129.34	131.05	131.05	1,695,200
2018-08-14	134.05	135.26	133.07	134.00	134.00	1,056,200
2018-08-13	135.24	136.56	133.26	133.39	133.39	1,178,700
2018-08-10	134.27	136.21	133.71	134.85	134.85	1,115,200
2018-08-09	134.59	137.00	133.89	135.11	135.11	1,160,600
2018-08-08	134.83	135.26	133.47	134.14	134.14	994,700
2018-08-07	134.44	136.33	134.38	135.19	135.19	1,226,200
2018-08-06	131.93	134.61	131.32	134.35	134.35	1,304,200
2018-08-03	131.33	132.47	129.96	132.05	132.05	1,372,800
2018-08-02	125.93	131.32	125.89	131.16	131.16	1,452,400
2018-08-01	127.99	129.77	126.73	127.18	127.18	1,885,000
2018-07-31	127.41	130.45	126.58	128.44	128.44	1,913,200
2018-07-30	131.17	131.64	124.69	127.00	127.00	2,637,900
2018-07-27	136.44	136.85	130.00	131.16	131.16	1,846,100
2018-07-26	135.55	137.46	133.57	136.14	136.14	1,345,400
2018-07-25	132.31	135.92	131.64	135.85	135.85	2,093,700
2018-07-24	135.31	135.97	131.50	132.31	132.31	1,071,700
2018-07-23	134.00	134.69	132.06	134.50	134.50	1,343,400
2018-07-20	135.16	135.52	134.13	134.32	134.32	1,370,500
2018-07-19	136.64	136.99	134.33	134.50	134.50	1,608,100
2018-07-18	136.55	137.96	135.84	137.43	137.43	1,291,700
2018-07-17	134.88	137.39	134.44	136.56	136.56	1,105,500
2018-07-16	136.62	137.32	135.76	136.24	136.24	899,400
2018-07-13	136.99	137.44	134.87	137.21	137.21	972,800
2018-07-12	133.00	137.88	132.58	137.46	137.46	2,244,900
2018-07-11	133.51	134.03	131.65	132.22	132.22	2,160,400
2018-07-10	134.90	136.80	133.89	134.37	134.37	1,426,800
2018-07-09	135.13	136.52	133.36	134.97	134.97	1,761,500
2018-07-06	133.26	135.49	132.66	135.11	135.11	1,159,200
2018-07-05	133.01	133.81	131.31	132.80	132.80	1,708,200
2018-07-03	131.65	133.20	131.28	131.60	131.60	928,100
2018-07-02	130.02	131.96	129.01	131.90	131.90	1,308,300
2018-06-29	130.53	132.92	130.53	131.09	131.09	1,714,600
2018-06-28	127.95	130.87	127.20	130.24	130.24	1,798,200
2018-06-27	130.74	131.97	126.59	127.62	127.62	2,474,700
2018-06-26	129.74	131.75	128.76	130.17	130.17	1,615,300
2018-06-25	134.88	135.07	128.17	129.75	129.75	2,649,300
2018-06-22	137.69	137.96	133.37	136.51	136.51	2,703,200
2018-06-21	141.05	141.96	137.36	137.74	137.74	1,819,400
2018-06-20	141.10	142.94	140.66	140.94	140.94	2,199,800
2018-06-19	139.00	141.28	138.10	141.04	141.04	2,630,100
2018-06-18	136.36	142.48	136.15	141.26	141.26	2,990,600
2018-06-15	138.28	138.37	135.58	137.99	137.99	2,259,800

← NewerPage 35 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.