Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	101.32	101.82	99.320	99.360	99.360	1,454,200
2017-06-30	102.32	102.37	100.75	100.82	100.82	1,671,300
2017-06-29	103.57	103.81	100.00	101.39	101.39	2,347,000
2017-06-28	103.69	104.86	101.54	104.28	104.28	1,642,400
2017-06-27	105.58	106.45	102.50	102.92	102.92	2,269,700
2017-06-26	107.76	109.07	105.31	106.12	106.12	1,873,400
2017-06-23	106.40	108.76	105.30	107.75	107.75	3,666,200
2017-06-22	105.72	107.26	104.55	106.78	106.78	2,327,900
2017-06-21	105.88	106.56	104.82	105.69	105.69	2,645,600
2017-06-20	106.01	107.11	104.30	104.93	104.93	1,956,000
2017-06-19	105.60	106.70	105.16	106.16	106.16	2,481,500
2017-06-16	105.50	105.92	103.63	104.88	104.88	2,565,400
2017-06-15	104.77	106.04	103.48	105.58	105.58	1,824,800
2017-06-14	108.52	108.65	105.02	106.20	106.20	1,974,800
2017-06-13	107.60	108.24	105.17	107.55	107.55	2,269,800
2017-06-12	104.21	108.62	100.70	107.44	107.44	5,134,000
2017-06-09	111.16	111.70	103.62	105.95	105.95	3,025,600
2017-06-08	111.51	111.95	110.20	111.12	111.12	2,030,200
2017-06-07	111.38	112.08	110.60	111.17	111.17	2,030,100
2017-06-06	110.40	112.27	110.19	111.45	111.45	2,444,800
2017-06-05	112.74	113.14	110.23	110.88	110.88	4,008,000
2017-06-02	113.78	113.88	111.76	112.91	112.91	2,215,100
2017-06-01	111.72	113.12	110.94	113.03	113.03	2,322,600
2017-05-31	113.40	113.92	111.50	111.77	111.77	3,222,600
2017-05-30	112.80	113.66	112.26	113.16	113.16	2,560,300
2017-05-26	114.24	114.42	112.87	113.03	113.03	2,109,800
2017-05-25	112.97	114.68	112.97	113.89	113.89	2,539,700
2017-05-24	113.86	114.06	111.85	112.48	112.48	3,316,300
2017-05-23	113.25	114.25	112.43	112.97	112.97	2,638,300
2017-05-22	109.80	114.02	109.76	113.36	113.36	4,152,200
2017-05-19	108.00	112.18	106.87	109.91	109.91	10,091,600
2017-05-18	94.040	96.250	93.070	95.830	95.830	2,877,500
2017-05-17	96.870	97.920	93.870	93.970	93.970	3,055,700
2017-05-16	97.240	98.050	96.550	98.030	98.030	1,799,700
2017-05-15	95.730	97.200	95.690	96.630	96.630	2,762,300
2017-05-12	95.270	95.680	94.760	95.390	95.390	1,511,400
2017-05-11	95.500	95.900	93.870	95.410	95.410	1,974,100
2017-05-10	94.750	96.300	94.540	95.870	95.870	2,031,400
2017-05-09	94.410	95.300	93.990	94.740	94.740	2,615,100
2017-05-08	93.370	93.660	93.080	93.390	93.390	1,313,400
2017-05-05	92.320	93.470	92.180	93.240	93.240	2,147,600
2017-05-04	93.410	93.990	92.930	93.250	93.250	1,497,900
2017-05-03	93.420	93.940	92.850	93.350	93.350	2,250,600
2017-05-02	92.220	93.480	91.290	93.450	93.450	1,706,200
2017-05-01	91.750	92.710	91.170	91.980	91.980	1,844,500
2017-04-28	90.770	90.770	89.200	90.070	90.070	1,628,900
2017-04-27	90.660	90.770	90.040	90.630	90.630	1,168,200
2017-04-26	90.310	90.540	89.440	90.230	90.230	1,616,000
2017-04-25	90.800	90.800	89.810	90.320	90.320	1,761,500
2017-04-24	89.700	90.940	89.640	90.140	90.140	2,439,200
2017-04-21	88.630	88.880	88.100	88.580	88.580	2,111,400
2017-04-20	88.300	88.820	87.160	88.410	88.410	1,594,500
2017-04-19	86.790	88.590	86.600	87.930	87.930	2,375,600
2017-04-18	85.390	86.530	85.080	86.410	86.410	1,321,900
2017-04-17	85.370	86.250	85.290	85.990	85.990	1,191,300
2017-04-13	85.200	86.180	84.100	84.910	84.910	1,970,900
2017-04-12	85.870	86.650	84.990	85.620	85.620	2,405,500
2017-04-11	85.350	86.080	84.480	85.990	85.990	1,362,200
2017-04-10	84.910	85.880	84.620	85.660	85.660	1,292,800
2017-04-07	84.070	84.950	83.550	84.790	84.790	1,920,400

← NewerPage 40 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.