Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	110.21	113.47	110.21	111.96	111.96	1,731,400
2017-09-26	110.59	111.38	108.83	110.61	110.61	1,590,500
2017-09-25	111.67	111.83	108.65	109.82	109.82	2,026,000
2017-09-22	111.68	112.82	111.64	111.78	111.78	1,085,000
2017-09-21	112.82	113.00	111.37	112.29	112.29	1,154,500
2017-09-20	113.07	113.34	111.35	112.73	112.73	1,782,700
2017-09-19	113.77	114.06	112.97	113.08	113.08	1,954,800
2017-09-18	113.74	114.66	112.87	113.84	113.84	2,030,000
2017-09-15	115.62	115.62	113.88	114.13	114.13	6,232,600
2017-09-14	115.62	116.14	114.50	115.47	115.47	1,649,700
2017-09-13	116.04	116.50	115.25	116.18	116.18	1,449,900
2017-09-12	116.35	116.99	114.98	116.16	116.16	1,607,000
2017-09-11	112.98	117.13	112.22	116.48	116.48	2,294,700
2017-09-08	114.17	115.72	114.10	114.44	114.44	2,656,400
2017-09-07	114.14	114.47	113.19	114.05	114.05	1,731,400
2017-09-06	114.40	114.78	112.65	113.79	113.79	2,339,900
2017-09-05	113.46	114.81	112.52	113.77	113.77	3,092,900
2017-09-01	114.63	115.62	113.65	113.71	113.71	1,566,400
2017-08-31	113.63	114.70	112.82	114.46	114.46	1,467,200
2017-08-30	111.27	113.67	110.61	113.29	113.29	1,458,900
2017-08-29	109.65	111.90	109.25	111.27	111.27	1,858,600
2017-08-28	115.06	115.14	110.01	111.48	111.48	3,618,400
2017-08-25	115.00	119.73	113.54	114.97	114.97	7,121,000
2017-08-24	110.58	111.25	109.04	110.61	110.61	3,128,400
2017-08-23	110.91	111.34	110.05	110.65	110.65	1,636,200
2017-08-22	110.31	112.24	109.77	111.01	111.01	1,708,500
2017-08-21	108.37	110.30	108.37	109.75	109.75	1,279,200
2017-08-18	107.86	110.10	107.19	108.56	108.56	1,164,300
2017-08-17	110.07	110.82	107.73	107.89	107.89	1,738,700
2017-08-16	110.36	110.93	109.36	110.49	110.49	1,320,500
2017-08-15	109.02	110.10	108.12	109.80	109.80	1,263,300
2017-08-14	109.20	110.00	108.01	108.90	108.90	1,637,900
2017-08-11	105.75	108.76	105.10	108.01	108.01	1,461,200
2017-08-10	106.56	107.54	104.77	104.98	104.98	1,878,300
2017-08-09	107.69	107.96	106.54	107.45	107.45	1,151,400
2017-08-08	109.38	110.27	108.00	108.35	108.35	1,224,200
2017-08-07	108.67	111.00	108.40	109.82	109.82	1,493,100
2017-08-04	108.35	109.04	107.56	108.39	108.39	1,490,900
2017-08-03	107.95	108.50	105.60	107.88	107.88	2,255,600
2017-08-02	111.08	111.38	107.28	109.13	109.13	1,757,100
2017-08-01	111.27	112.59	111.10	111.38	111.38	1,315,600
2017-07-31	111.65	112.32	109.78	110.79	110.79	1,393,800
2017-07-28	110.60	112.28	110.33	111.50	111.50	946,200
2017-07-27	114.97	115.25	109.32	111.52	111.52	2,362,400
2017-07-26	112.50	114.10	112.41	114.08	114.08	1,891,200
2017-07-25	110.91	112.40	110.20	112.26	112.26	1,342,500
2017-07-24	109.59	110.89	109.34	110.81	110.81	1,953,400
2017-07-21	109.41	110.54	109.08	109.75	109.75	1,116,400
2017-07-20	109.72	110.50	108.88	109.91	109.91	1,270,900
2017-07-19	108.50	110.50	108.47	110.25	110.25	2,044,400
2017-07-18	106.67	107.85	106.23	107.70	107.70	865,700
2017-07-17	108.90	109.00	106.56	106.94	106.94	1,180,700
2017-07-14	107.46	108.91	107.01	108.74	108.74	1,480,600
2017-07-13	107.49	108.50	106.38	107.07	107.07	1,428,000
2017-07-12	105.61	107.08	104.76	106.68	106.68	2,621,600
2017-07-11	103.47	104.73	102.98	104.30	104.30	1,461,700
2017-07-10	103.33	104.19	102.38	103.74	103.74	1,191,800
2017-07-07	102.29	104.28	102.29	103.32	103.32	1,695,300
2017-07-06	101.59	103.11	100.79	102.05	102.05	2,605,700
2017-07-05	99.370	103.04	99.220	102.60	102.60	2,785,200

← NewerPage 39 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.