Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	105.58	105.67	103.65	104.43	104.43	3,920,700
2017-12-20	106.02	106.02	104.19	105.03	105.03	2,513,900
2017-12-19	107.24	107.84	105.37	105.39	105.39	1,862,000
2017-12-18	108.66	109.43	107.28	107.48	107.48	2,362,600
2017-12-15	106.55	108.93	106.47	108.40	108.40	2,704,200
2017-12-14	105.95	107.12	105.95	106.25	106.25	1,503,900
2017-12-13	107.03	107.89	105.51	106.02	106.02	1,982,900
2017-12-12	106.32	107.98	105.58	106.33	106.33	2,026,100
2017-12-11	106.87	107.95	106.15	106.83	106.83	2,412,300
2017-12-08	109.60	110.17	106.69	107.16	107.16	3,124,700
2017-12-07	106.20	110.18	106.00	109.61	109.61	3,074,200
2017-12-06	105.73	107.83	105.73	106.92	106.92	1,686,600
2017-12-05	107.91	109.49	106.55	106.59	106.59	3,002,500
2017-12-04	108.00	108.69	105.16	107.95	107.95	3,986,000
2017-12-01	108.81	110.12	106.29	107.06	107.06	4,922,900
2017-11-30	109.64	111.58	106.54	109.70	109.70	8,481,000
2017-11-29	114.03	114.46	106.20	109.34	109.34	19,487,000
2017-11-28	130.76	131.10	127.49	129.95	129.95	4,976,600
2017-11-27	130.19	130.92	129.26	130.24	130.24	2,337,200
2017-11-24	127.74	129.54	127.65	129.50	129.50	1,013,600
2017-11-22	128.01	128.69	126.84	127.77	127.77	1,469,500
2017-11-21	127.13	128.17	126.97	127.71	127.71	1,642,900
2017-11-20	127.51	128.28	126.11	126.28	126.28	1,786,200
2017-11-17	127.49	127.92	125.87	127.49	127.49	1,460,900
2017-11-16	124.79	127.00	124.64	127.00	127.00	1,545,200
2017-11-15	123.87	125.01	122.44	124.02	124.02	1,442,100
2017-11-14	124.40	124.82	123.16	123.87	123.87	1,225,300
2017-11-13	124.34	125.02	122.69	124.64	124.64	1,216,700
2017-11-10	121.95	123.32	121.31	123.11	123.11	929,400
2017-11-09	122.90	123.09	120.01	122.40	122.40	1,465,500
2017-11-08	123.49	124.21	123.17	123.84	123.84	892,500
2017-11-07	124.26	124.54	122.61	123.40	123.40	828,400
2017-11-06	125.00	125.09	123.19	123.82	123.82	1,003,200
2017-11-03	124.50	125.50	124.11	124.85	124.85	1,309,700
2017-11-02	125.50	125.65	123.51	124.72	124.72	1,736,000
2017-11-01	125.63	126.44	123.40	124.78	124.78	1,622,800
2017-10-31	124.28	125.01	123.42	124.96	124.96	1,839,900
2017-10-30	123.04	124.28	121.90	123.91	123.91	1,610,500
2017-10-27	121.61	123.97	121.40	123.58	123.58	1,523,700
2017-10-26	120.21	121.95	119.46	121.35	121.35	902,700
2017-10-25	119.00	120.25	118.05	119.94	119.94	1,080,000
2017-10-24	118.96	119.61	117.90	119.29	119.29	1,337,800
2017-10-23	120.99	121.72	118.73	118.99	118.99	1,487,500
2017-10-20	119.98	121.88	119.70	120.81	120.81	1,647,600
2017-10-19	119.00	119.32	117.57	119.29	119.29	1,099,300
2017-10-18	118.50	118.86	117.78	118.54	118.54	1,010,600
2017-10-17	119.35	119.76	118.06	118.72	118.72	1,184,700
2017-10-16	119.69	119.97	118.67	119.20	119.20	1,179,600
2017-10-13	119.77	119.77	118.45	119.63	119.63	1,262,900
2017-10-12	118.55	119.84	118.51	118.99	118.99	1,236,600
2017-10-11	117.02	118.66	116.93	118.57	118.57	1,078,400
2017-10-10	117.22	117.53	116.32	117.05	117.05	931,500
2017-10-09	116.80	117.52	116.64	117.14	117.14	847,100
2017-10-06	116.18	117.61	115.81	116.96	116.96	1,806,200
2017-10-05	114.50	116.83	113.90	116.54	116.54	1,673,800
2017-10-04	113.79	114.07	112.35	114.05	114.05	1,122,300
2017-10-03	112.39	113.73	111.67	113.63	113.63	1,044,800
2017-10-02	110.69	113.76	110.68	112.47	112.47	1,961,300
2017-09-29	111.25	112.76	111.00	112.26	112.26	2,033,100
2017-09-28	111.40	111.96	110.52	111.45	111.45	1,358,300

← NewerPage 38 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.