Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	83.490	84.760	82.700	84.070	84.070	1,793,100
2017-04-05	85.270	85.790	83.240	83.540	83.540	1,885,300
2017-04-04	85.160	85.970	84.580	84.950	84.950	1,497,100
2017-04-03	85.240	87.120	84.660	85.390	85.390	2,478,600
2017-03-31	86.020	86.900	85.370	86.470	86.470	1,251,600
2017-03-30	86.380	87.250	85.780	86.320	86.320	945,600
2017-03-29	85.310	86.470	84.980	86.400	86.400	1,841,000
2017-03-28	85.430	86.100	85.160	85.470	85.470	1,086,800
2017-03-27	85.410	86.060	83.810	85.440	85.440	1,774,200
2017-03-24	86.000	87.390	85.590	86.480	86.480	2,059,500
2017-03-23	84.610	86.070	84.240	85.690	85.690	2,238,300
2017-03-22	83.900	84.720	83.070	84.600	84.600	1,567,000
2017-03-21	86.500	86.640	83.530	83.640	83.640	2,565,900
2017-03-20	86.290	86.480	85.590	86.320	86.320	1,194,100
2017-03-17	87.130	87.720	86.050	86.220	86.220	2,446,100
2017-03-16	88.600	89.150	85.970	86.730	86.730	8,109,100
2017-03-15	86.600	88.690	85.920	88.400	88.400	2,365,800
2017-03-14	86.600	86.600	85.470	85.910	85.910	1,396,000
2017-03-13	85.420	87.320	85.310	86.690	86.690	2,412,600
2017-03-10	84.800	86.180	84.660	86.120	86.120	2,404,300
2017-03-09	83.220	84.290	82.580	84.240	84.240	1,935,600
2017-03-08	82.530	83.850	81.820	83.460	83.460	2,235,200
2017-03-07	82.390	83.440	81.750	82.070	82.070	2,293,000
2017-03-06	84.300	84.460	82.580	82.940	82.940	2,571,400
2017-03-03	87.000	88.350	84.980	85.320	85.320	4,617,000
2017-03-02	88.730	88.730	87.050	87.320	87.320	4,309,400
2017-03-01	87.380	89.180	86.460	88.930	88.930	2,501,900
2017-02-28	87.820	87.900	85.990	86.300	86.300	1,973,200
2017-02-27	87.470	87.950	86.580	87.740	87.740	1,535,200
2017-02-24	86.560	87.690	85.690	87.550	87.550	1,370,200
2017-02-23	86.690	87.370	85.920	87.100	87.100	1,368,000
2017-02-22	86.800	87.140	86.170	86.380	86.380	1,349,900
2017-02-21	87.000	87.520	86.760	87.150	87.150	1,910,200
2017-02-17	84.720	86.490	83.750	86.400	86.400	1,816,300
2017-02-16	84.690	85.460	83.830	85.140	85.140	1,829,900
2017-02-15	84.280	84.940	83.540	84.360	84.360	2,200,800
2017-02-14	84.250	84.590	82.810	84.540	84.540	4,043,500
2017-02-13	83.650	84.720	82.940	84.280	84.280	4,004,600
2017-02-10	83.970	84.460	82.380	83.230	83.230	1,695,100
2017-02-09	84.330	84.910	83.170	83.880	83.880	1,808,400
2017-02-08	84.440	84.890	82.580	82.930	82.930	2,182,300
2017-02-07	82.290	85.110	81.800	84.500	84.500	2,975,400
2017-02-06	84.450	84.550	82.330	82.820	82.820	1,925,000
2017-02-03	83.570	84.970	83.140	84.410	84.410	1,822,400
2017-02-02	80.820	82.870	80.040	82.760	82.760	1,116,900
2017-02-01	81.090	81.960	80.380	81.280	81.280	1,440,900
2017-01-31	80.880	81.350	79.800	81.340	81.340	1,249,500
2017-01-30	81.570	81.670	79.150	81.160	81.160	1,975,800
2017-01-27	81.980	81.980	80.890	81.760	81.760	1,487,100
2017-01-26	82.770	82.940	81.480	81.640	81.640	1,515,800
2017-01-25	82.870	83.960	82.430	82.650	82.650	1,589,700
2017-01-24	81.600	82.630	81.530	82.000	82.000	1,814,700
2017-01-23	81.390	81.910	80.910	81.540	81.540	1,204,400
2017-01-20	80.700	81.890	80.240	81.670	81.670	6,042,500
2017-01-19	80.260	80.780	79.650	79.980	79.980	1,498,000
2017-01-18	79.100	80.060	78.690	79.710	79.710	1,676,900
2017-01-17	80.970	81.230	78.290	78.620	78.620	2,403,000
2017-01-13	80.720	81.410	80.440	81.320	81.320	1,667,300
2017-01-12	80.720	80.860	79.240	80.650	80.650	1,646,400
2017-01-11	79.970	81.030	79.170	80.870	80.870	1,764,000

← NewerPage 41 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.