Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	57.850	58.630	57.380	58.270	58.270	1,986,800
2016-07-19	57.870	58.150	57.340	57.520	57.520	861,700
2016-07-18	57.910	58.420	57.400	58.010	58.010	1,204,300
2016-07-15	58.400	58.440	57.440	57.980	57.980	1,324,600
2016-07-14	57.570	58.290	56.900	58.160	58.160	1,840,700
2016-07-13	57.570	58.000	56.840	56.870	56.870	1,621,800
2016-07-12	55.910	57.530	55.770	57.380	57.380	1,757,600
2016-07-11	55.620	55.960	55.440	55.490	55.490	919,300
2016-07-08	53.900	55.280	53.730	55.140	55.140	1,285,500
2016-07-07	53.130	53.600	52.940	53.530	53.530	1,143,800
2016-07-06	52.520	53.090	51.890	52.960	52.960	1,115,200
2016-07-05	53.920	53.980	52.320	52.800	52.800	1,223,900
2016-07-01	54.120	55.220	53.600	54.340	54.340	1,497,000
2016-06-30	53.300	54.140	52.990	54.140	54.140	1,875,400
2016-06-29	51.820	53.680	51.550	53.220	53.220	2,449,700
2016-06-28	51.120	51.960	50.420	51.480	51.480	2,461,300
2016-06-27	53.340	53.540	49.820	50.540	50.540	4,719,600
2016-06-24	56.010	56.670	53.850	54.040	54.040	4,567,300
2016-06-23	58.010	59.070	57.750	59.060	59.060	1,410,200
2016-06-22	57.720	58.290	57.330	57.380	57.380	1,071,500
2016-06-21	57.760	58.200	57.390	58.070	58.070	1,078,400
2016-06-20	57.470	58.200	57.280	57.560	57.560	1,080,200
2016-06-17	56.740	56.990	56.070	56.680	56.680	2,217,000
2016-06-16	56.160	56.870	55.710	56.770	56.770	1,437,500
2016-06-15	55.980	56.940	55.710	56.610	56.610	1,452,100
2016-06-14	55.760	55.940	55.290	55.710	55.710	1,443,400
2016-06-13	55.920	56.860	55.800	55.890	55.890	1,332,700
2016-06-10	57.120	57.440	56.100	56.180	56.180	1,471,000
2016-06-09	58.230	58.450	57.660	57.790	57.790	893,500
2016-06-08	58.640	58.830	58.210	58.530	58.530	796,400
2016-06-07	58.630	59.000	58.250	58.680	58.680	1,354,400
2016-06-06	58.420	58.830	58.140	58.670	58.670	1,606,700
2016-06-03	58.560	58.610	57.360	58.290	58.290	1,172,800
2016-06-02	58.230	58.770	57.750	58.760	58.760	1,032,100
2016-06-01	57.970	58.740	57.950	58.300	58.300	1,506,300
2016-05-31	59.600	59.670	57.740	58.270	58.270	3,000,800
2016-05-27	58.200	59.370	58.200	59.340	59.340	1,909,700
2016-05-26	58.870	59.120	57.900	58.110	58.110	1,461,600
2016-05-25	58.750	59.940	58.750	58.910	58.910	2,025,500
2016-05-24	57.250	58.550	57.170	58.460	58.460	1,980,800
2016-05-23	56.180	57.250	55.890	56.960	56.960	3,314,000
2016-05-20	57.300	57.980	55.350	56.190	56.190	4,816,200
2016-05-19	57.690	58.240	56.830	57.520	57.520	2,272,100
2016-05-18	57.840	58.350	57.310	57.760	57.760	2,453,700
2016-05-17	58.930	59.290	57.870	57.980	57.980	1,881,500
2016-05-16	57.940	59.360	57.780	59.080	59.080	2,768,200
2016-05-13	57.860	58.780	57.620	57.870	57.870	1,565,400
2016-05-12	59.260	59.580	57.230	58.060	58.060	1,960,500
2016-05-11	59.420	59.730	59.020	59.030	59.030	1,878,700
2016-05-10	58.910	59.660	58.890	59.570	59.570	2,507,100
2016-05-09	58.670	59.340	58.490	58.790	58.790	1,606,700
2016-05-06	58.440	59.820	58.030	58.660	58.660	2,085,400
2016-05-05	59.070	59.390	58.340	58.460	58.460	1,475,800
2016-05-04	59.930	60.020	58.360	58.730	58.730	2,281,700
2016-05-03	60.870	61.200	59.700	60.340	60.340	1,802,400
2016-05-02	60.000	61.420	59.470	61.370	61.370	1,318,500
2016-04-29	60.930	61.240	59.140	59.820	59.820	1,742,800
2016-04-28	60.810	62.340	60.720	61.390	61.390	2,500,800
2016-04-27	61.000	62.420	60.840	61.400	61.400	2,429,800
2016-04-26	60.000	61.020	59.920	61.010	61.010	1,645,600

← NewerPage 44 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.