Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	69.660	69.700	68.400	69.290	69.290	1,690,600
2016-10-12	70.430	70.600	69.760	70.330	70.330	1,419,900
2016-10-11	72.310	72.770	69.860	70.170	70.170	1,704,100
2016-10-10	72.000	73.070	72.000	72.210	72.210	1,260,200
2016-10-07	72.800	72.800	71.470	72.010	72.010	1,598,000
2016-10-06	73.180	73.400	71.760	72.830	72.830	1,415,100
2016-10-05	71.570	73.240	71.570	73.210	73.210	1,708,000
2016-10-04	71.320	72.530	71.000	71.420	71.420	1,557,600
2016-10-03	71.150	72.260	70.850	71.180	71.180	2,202,800
2016-09-30	72.030	72.590	71.410	72.330	72.330	1,513,400
2016-09-29	72.590	72.800	71.410	71.590	71.590	1,425,400
2016-09-28	72.200	72.690	71.550	72.650	72.650	1,796,500
2016-09-27	70.970	71.930	70.830	71.900	71.900	1,465,700
2016-09-26	71.270	71.640	70.580	71.080	71.080	1,490,500
2016-09-23	72.190	72.420	71.530	71.670	71.670	1,568,700
2016-09-22	72.260	72.620	71.760	72.350	72.350	1,858,400
2016-09-21	68.910	71.780	68.910	71.690	71.690	3,217,200
2016-09-20	68.670	69.570	68.320	68.790	68.790	1,693,400
2016-09-19	67.950	69.200	67.650	68.130	68.130	2,029,700
2016-09-16	66.900	67.990	66.360	67.600	67.600	7,049,200
2016-09-15	65.700	67.400	65.500	67.390	67.390	2,289,600
2016-09-14	65.760	66.240	65.060	65.510	65.510	1,836,500
2016-09-13	66.310	66.900	65.360	65.780	65.780	2,290,100
2016-09-12	65.920	67.470	65.390	67.350	67.350	2,676,100
2016-09-09	68.170	68.650	66.840	66.840	66.840	2,205,500
2016-09-08	68.410	69.150	68.160	68.810	68.810	1,639,800
2016-09-07	67.580	68.760	67.570	68.600	68.600	1,956,500
2016-09-06	68.200	68.200	67.050	67.690	67.690	1,775,500
2016-09-02	67.930	68.480	67.600	68.010	68.010	1,114,200
2016-09-01	67.420	67.670	66.780	67.370	67.370	1,299,800
2016-08-31	67.850	68.050	67.010	67.400	67.400	2,264,300
2016-08-30	67.800	68.750	67.520	68.030	68.030	2,403,300
2016-08-29	68.500	68.890	67.860	68.320	68.320	3,127,600
2016-08-26	66.000	69.210	65.060	68.870	68.870	6,591,400
2016-08-25	63.210	63.920	63.000	63.700	63.700	3,075,500
2016-08-24	63.310	63.790	62.960	63.170	63.170	1,498,600
2016-08-23	63.620	64.000	63.320	63.460	63.460	1,555,000
2016-08-22	63.330	63.590	62.680	63.290	63.290	1,192,700
2016-08-19	63.340	63.840	62.600	63.740	63.740	1,380,200
2016-08-18	62.890	63.760	62.720	63.500	63.500	1,951,100
2016-08-17	62.590	62.850	61.990	62.790	62.790	1,124,200
2016-08-16	62.910	63.260	62.610	62.650	62.650	1,610,000
2016-08-15	61.900	63.210	61.400	62.980	62.980	1,576,600
2016-08-12	61.360	61.960	60.950	61.830	61.830	1,337,400
2016-08-11	60.490	61.750	58.780	61.710	61.710	1,629,100
2016-08-10	60.310	60.390	59.810	60.300	60.300	893,700
2016-08-09	59.520	60.500	59.410	60.340	60.340	1,518,300
2016-08-08	59.460	59.880	59.260	59.370	59.370	1,297,600
2016-08-05	58.440	59.480	58.250	59.330	59.330	1,729,300
2016-08-04	58.090	58.870	57.960	58.250	58.250	1,631,300
2016-08-03	57.780	58.400	56.800	57.950	57.950	2,727,300
2016-08-02	59.530	59.580	57.340	57.870	57.870	1,389,500
2016-08-01	59.330	59.930	59.010	59.740	59.740	1,304,600
2016-07-29	59.500	59.670	58.640	59.450	59.450	1,194,300
2016-07-28	59.490	60.250	59.120	59.450	59.450	942,900
2016-07-27	58.750	59.780	58.500	59.620	59.620	1,543,600
2016-07-26	58.180	58.930	58.060	58.750	58.750	936,500
2016-07-25	58.750	58.990	58.110	58.220	58.220	870,300
2016-07-22	57.830	58.910	57.460	58.780	58.780	710,600
2016-07-21	58.120	58.890	57.540	57.580	57.580	1,176,400

← NewerPage 43 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.