Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	79.290	80.370	78.560	79.980	79.980	1,795,600
2017-01-09	78.950	79.740	78.260	79.590	79.590	1,489,000
2017-01-06	77.280	79.810	76.890	79.300	79.300	1,587,700
2017-01-05	77.080	77.630	76.330	76.930	76.930	1,368,200
2017-01-04	76.190	77.960	76.090	77.520	77.520	1,889,500
2017-01-03	74.610	77.100	74.500	76.180	76.180	1,896,300
2016-12-30	75.400	75.420	73.600	74.010	74.010	1,529,600
2016-12-29	74.870	75.440	74.500	74.980	74.980	1,019,500
2016-12-28	75.930	76.020	74.510	75.020	75.020	878,500
2016-12-27	76.060	76.500	75.400	75.980	75.980	1,156,600
2016-12-23	74.600	76.050	74.450	76.000	76.000	1,501,700
2016-12-22	75.330	75.630	74.340	74.580	74.580	2,102,400
2016-12-21	76.050	76.280	75.270	75.630	75.630	1,568,000
2016-12-20	76.160	76.540	74.880	76.010	76.010	1,630,900
2016-12-19	76.760	77.080	75.420	75.700	75.700	2,005,500
2016-12-16	79.030	79.230	76.340	76.480	76.480	5,327,000
2016-12-15	76.860	79.430	75.970	78.920	78.920	3,745,300
2016-12-14	79.690	79.920	76.150	76.830	76.830	3,289,300
2016-12-13	78.990	80.340	78.800	79.670	79.670	2,734,400
2016-12-12	81.070	81.760	77.580	78.370	78.370	2,862,500
2016-12-09	82.290	83.080	80.660	81.110	81.110	2,371,300
2016-12-08	80.580	82.770	80.000	81.740	81.740	4,003,300
2016-12-07	76.260	80.920	75.420	80.340	80.340	7,717,400
2016-12-06	71.270	77.870	70.730	76.320	76.320	7,002,100
2016-12-05	70.440	72.410	70.150	71.180	71.180	2,230,200
2016-12-02	69.020	70.870	68.060	70.570	70.570	3,173,600
2016-12-01	72.770	73.240	69.000	69.220	69.220	4,349,900
2016-11-30	72.710	74.720	70.550	72.610	72.610	8,438,400
2016-11-29	75.310	75.980	75.030	75.260	75.260	2,834,500
2016-11-28	75.520	76.310	74.930	75.180	75.180	1,614,400
2016-11-25	75.510	76.180	75.050	75.830	75.830	786,300
2016-11-23	75.040	75.450	74.010	75.150	75.150	1,352,200
2016-11-22	75.490	75.780	74.680	75.210	75.210	1,990,200
2016-11-21	77.400	77.650	75.440	75.520	75.520	2,182,700
2016-11-18	78.210	78.400	76.480	76.900	76.900	2,243,400
2016-11-17	77.540	78.580	77.080	78.460	78.460	1,774,700
2016-11-16	74.920	78.420	74.790	77.570	77.570	4,173,300
2016-11-15	73.860	75.750	73.750	75.150	75.150	2,192,800
2016-11-14	74.370	75.180	73.440	73.550	73.550	2,451,600
2016-11-11	73.200	74.040	72.880	73.810	73.810	2,710,500
2016-11-10	73.500	75.180	71.680	73.490	73.490	2,917,600
2016-11-09	69.540	73.930	69.510	72.630	72.630	3,060,700
2016-11-08	71.770	72.990	71.360	72.690	72.690	1,519,600
2016-11-07	70.810	72.120	70.320	72.000	72.000	2,361,600
2016-11-04	67.150	70.240	67.150	69.440	69.440	2,714,100
2016-11-03	68.910	69.210	67.520	67.610	67.610	1,423,000
2016-11-02	70.180	70.400	67.870	68.680	68.680	2,032,700
2016-11-01	72.400	72.400	69.380	70.100	70.100	1,957,400
2016-10-31	72.290	72.660	71.480	72.280	72.280	1,397,400
2016-10-28	70.710	72.440	70.590	71.860	71.860	1,502,100
2016-10-27	71.220	72.120	70.460	70.580	70.580	1,215,800
2016-10-26	71.230	72.000	70.600	70.660	70.660	1,118,900
2016-10-25	72.070	72.410	70.920	71.360	71.360	1,754,400
2016-10-24	71.730	72.750	71.200	72.220	72.220	1,342,100
2016-10-21	70.850	71.340	70.000	71.180	71.180	1,117,100
2016-10-20	70.750	71.400	70.070	71.130	71.130	1,127,400
2016-10-19	70.130	70.940	69.860	70.780	70.780	957,200
2016-10-18	69.920	70.320	69.550	70.130	70.130	1,047,200
2016-10-17	69.330	69.860	68.770	68.850	68.850	1,080,400
2016-10-14	71.230	71.230	69.290	69.460	69.460	1,169,300

← NewerPage 42 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.