Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	138.28	138.37	135.58	137.99	137.99	2,259,800
2018-06-14	138.14	139.44	137.76	138.41	138.41	1,834,100
2018-06-13	137.89	139.25	136.43	137.16	137.16	1,521,600
2018-06-12	136.53	137.91	136.38	137.36	137.36	1,252,800
2018-06-11	135.01	136.21	134.71	135.97	135.97	1,349,100
2018-06-08	133.72	135.35	132.97	135.13	135.13	1,045,700
2018-06-07	137.69	137.93	132.38	134.14	134.14	1,889,700
2018-06-06	137.21	138.00	135.76	137.93	137.93	1,614,800
2018-06-05	135.65	138.13	134.47	136.80	136.80	1,289,500
2018-06-04	133.45	135.67	131.99	135.57	135.57	1,573,000
2018-06-01	130.30	133.65	129.95	133.52	133.52	2,076,300
2018-05-31	129.51	131.20	128.99	129.10	129.10	2,733,500
2018-05-30	130.66	132.04	128.77	129.37	129.37	2,149,100
2018-05-29	131.65	132.24	128.14	129.62	129.62	2,946,700
2018-05-25	132.71	139.69	131.15	132.75	132.75	6,543,600
2018-05-24	139.06	139.63	136.12	138.92	138.92	4,021,000
2018-05-23	135.31	139.50	135.02	139.31	139.31	1,949,000
2018-05-22	138.51	139.17	136.46	136.71	136.71	1,740,500
2018-05-21	139.61	139.94	136.93	137.67	137.67	2,474,800
2018-05-18	136.62	139.67	136.25	138.85	138.85	1,723,600
2018-05-17	135.41	136.83	134.58	136.52	136.52	1,404,500
2018-05-16	136.47	136.73	134.89	135.93	135.93	1,465,200
2018-05-15	133.16	137.45	131.59	136.16	136.16	2,089,000
2018-05-14	136.99	138.38	133.33	134.11	134.11	1,698,100
2018-05-11	136.56	136.94	135.33	136.21	136.21	1,477,300
2018-05-10	135.96	137.67	134.90	136.47	136.47	1,374,600
2018-05-09	133.07	136.37	133.07	135.32	135.32	1,678,400
2018-05-08	131.57	133.16	130.71	132.76	132.76	1,152,300
2018-05-07	129.76	132.12	129.63	131.57	131.57	1,333,400
2018-05-04	126.49	130.68	125.59	129.46	129.46	1,632,500
2018-05-03	124.76	128.35	123.88	127.60	127.60	1,531,800
2018-05-02	126.82	127.21	124.99	125.26	125.26	1,483,200
2018-05-01	125.30	127.37	125.29	127.06	127.06	1,163,000
2018-04-30	127.32	128.09	125.81	125.90	125.90	1,448,500
2018-04-27	127.16	127.83	125.78	126.64	126.64	1,175,600
2018-04-26	124.62	127.55	123.97	126.98	126.98	1,912,800
2018-04-25	123.72	124.65	120.91	123.97	123.97	1,978,300
2018-04-24	130.64	131.28	122.05	123.68	123.68	2,513,400
2018-04-23	130.64	132.04	128.29	129.18	129.18	1,370,000
2018-04-20	132.47	132.47	128.96	130.09	130.09	1,678,500
2018-04-19	133.49	134.03	131.49	132.33	132.33	1,250,800
2018-04-18	133.19	134.73	132.08	133.87	133.87	1,321,600
2018-04-17	131.21	133.64	130.94	132.58	132.58	2,100,600
2018-04-16	130.49	131.15	128.77	129.72	129.72	1,707,600
2018-04-13	133.55	133.55	127.98	129.17	129.17	2,023,400
2018-04-12	131.54	133.04	131.12	132.17	132.17	1,700,300
2018-04-11	130.50	132.66	130.07	130.94	130.94	1,379,900
2018-04-10	129.25	132.37	128.19	131.73	131.73	2,156,900
2018-04-09	126.72	129.14	126.39	127.57	127.57	1,893,000
2018-04-06	126.69	127.96	124.96	125.75	125.75	2,527,800
2018-04-05	128.68	129.14	126.98	128.02	128.02	2,082,200
2018-04-04	121.72	128.05	121.36	127.50	127.50	2,573,800
2018-04-03	124.18	126.44	122.21	124.84	124.84	2,292,300
2018-04-02	124.56	125.80	120.80	122.75	122.75	2,683,300
2018-03-29	125.20	128.31	123.87	125.58	125.58	4,263,800
2018-03-28	127.71	129.39	124.38	124.55	124.55	3,534,500
2018-03-27	134.53	134.59	127.19	128.31	128.31	3,043,600
2018-03-26	131.05	134.59	130.06	134.22	134.22	2,290,000
2018-03-23	131.75	132.50	128.00	128.02	128.02	2,763,400
2018-03-22	133.82	135.93	131.15	131.41	131.41	2,596,500

← NewerPage 36 of 79 · 4,733 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.