Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	135.01	137.60	133.87	135.54	135.54	2,191,000
2018-03-20	134.50	136.29	133.89	134.60	134.60	1,760,600
2018-03-19	133.94	135.46	132.06	134.31	134.31	2,047,300
2018-03-16	136.33	139.01	135.44	135.75	135.75	2,438,200
2018-03-15	136.69	137.92	135.43	136.72	136.72	1,319,200
2018-03-14	136.85	137.61	135.05	136.19	136.19	1,596,400
2018-03-13	139.74	141.26	135.07	136.00	136.00	2,309,000
2018-03-12	139.21	141.19	138.34	138.37	138.37	2,109,300
2018-03-09	138.44	140.00	137.35	139.36	139.36	3,752,100
2018-03-08	137.01	137.69	133.94	137.29	137.29	5,255,200
2018-03-07	133.01	137.90	130.06	137.70	137.70	12,753,500
2018-03-06	119.25	120.64	118.25	119.87	119.87	4,723,900
2018-03-05	115.18	119.30	115.05	118.87	118.87	2,502,600
2018-03-02	113.30	116.43	111.05	116.28	116.28	2,681,700
2018-03-01	117.95	118.98	114.01	114.74	114.74	2,959,600
2018-02-28	117.02	119.74	116.65	117.47	117.47	2,825,400
2018-02-27	117.00	117.57	115.14	116.12	116.12	1,658,000
2018-02-26	115.63	117.50	114.73	116.92	116.92	2,335,200
2018-02-23	113.67	115.04	112.38	115.03	115.03	1,818,700
2018-02-22	112.74	114.76	111.90	112.39	112.39	1,817,200
2018-02-21	114.18	115.72	112.32	112.37	112.37	2,045,100
2018-02-20	112.51	115.06	112.00	114.27	114.27	1,354,300
2018-02-16	113.58	114.53	112.10	112.95	112.95	1,584,200
2018-02-15	111.16	114.71	110.01	113.52	113.52	2,555,000
2018-02-14	108.36	110.34	107.41	109.92	109.92	1,923,900
2018-02-13	106.50	110.20	106.23	109.79	109.79	1,339,000
2018-02-12	107.01	109.21	104.74	108.38	108.38	1,994,100
2018-02-09	105.81	107.92	101.55	105.94	105.94	3,923,900
2018-02-08	109.17	110.80	104.81	104.81	104.81	3,056,500
2018-02-07	111.77	113.56	110.51	110.54	110.54	1,599,700
2018-02-06	106.49	112.65	104.61	112.62	112.62	3,144,800
2018-02-05	110.60	116.15	109.18	109.18	109.18	2,890,800
2018-02-02	114.12	115.14	111.60	111.64	111.64	1,808,300
2018-02-01	114.72	117.70	114.08	115.57	115.57	1,596,400
2018-01-31	115.65	116.64	114.90	115.62	115.62	1,119,800
2018-01-30	115.46	116.35	113.77	115.02	115.02	1,556,400
2018-01-29	117.70	118.47	116.19	116.38	116.38	1,058,800
2018-01-26	117.55	118.85	117.12	117.78	117.78	1,836,300
2018-01-25	117.95	118.42	116.57	116.87	116.87	1,690,400
2018-01-24	118.91	119.24	116.64	116.90	116.90	2,221,700
2018-01-23	117.14	119.07	116.50	118.73	118.73	1,985,400
2018-01-22	115.25	118.45	114.03	117.43	117.43	2,905,900
2018-01-19	112.96	115.91	112.37	115.29	115.29	2,804,200
2018-01-18	112.28	114.15	112.05	112.55	112.55	1,625,200
2018-01-17	112.88	113.10	111.06	113.00	113.00	2,932,200
2018-01-16	116.24	117.08	111.72	111.98	111.98	2,699,000
2018-01-12	113.57	116.09	113.07	115.91	115.91	2,553,000
2018-01-11	111.67	113.96	111.47	113.26	113.26	2,716,000
2018-01-10	111.71	112.61	110.55	111.47	111.47	1,645,000
2018-01-09	111.57	112.31	110.65	112.11	112.11	1,848,900
2018-01-08	110.42	111.74	109.04	111.42	111.42	1,782,100
2018-01-05	113.07	113.35	110.41	110.84	110.84	2,384,200
2018-01-04	110.13	112.21	109.23	112.07	112.07	2,158,700
2018-01-03	107.00	109.78	106.99	109.38	109.38	1,953,800
2018-01-02	105.34	107.16	104.39	107.12	107.12	2,040,600
2017-12-29	105.04	105.65	104.53	104.83	104.83	1,068,400
2017-12-28	104.66	105.22	104.20	105.07	105.07	870,900
2017-12-27	103.97	105.20	103.48	104.58	104.58	1,111,800
2017-12-26	103.45	104.15	103.19	103.80	103.80	1,322,200
2017-12-22	104.85	104.85	103.78	103.89	103.89	1,533,800

← NewerPage 37 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.