Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	59.360	60.000	59.310	59.990	59.990	1,337,700
2016-04-22	60.130	60.290	59.180	59.540	59.540	1,012,300
2016-04-21	59.440	60.490	59.420	60.070	60.070	1,754,900
2016-04-20	59.170	59.840	58.860	59.390	59.390	1,270,000
2016-04-19	59.180	59.440	58.680	59.130	59.130	1,159,700
2016-04-18	58.220	59.190	58.120	59.140	59.140	1,599,200
2016-04-15	58.000	58.520	57.440	58.420	58.420	1,792,900
2016-04-14	57.760	58.400	57.410	58.080	58.080	990,500
2016-04-13	56.260	57.840	55.970	57.710	57.710	1,562,300
2016-04-12	56.980	57.130	55.070	55.920	55.920	2,598,500
2016-04-11	57.070	57.890	56.770	56.870	56.870	1,300,100
2016-04-08	56.850	57.330	56.460	56.760	56.760	1,161,400
2016-04-07	57.360	57.510	56.320	56.390	56.390	1,451,300
2016-04-06	57.060	57.800	56.470	57.780	57.780	1,628,200
2016-04-05	57.620	57.960	56.990	57.110	57.110	1,138,100
2016-04-04	57.800	58.570	57.010	58.190	58.190	1,314,000
2016-04-01	56.570	57.840	55.340	57.770	57.770	3,741,000
2016-03-31	57.830	58.620	57.470	58.310	58.310	1,365,100
2016-03-30	58.520	59.340	57.790	57.900	57.900	1,350,700
2016-03-29	56.740	58.410	56.260	58.230	58.230	986,500
2016-03-28	57.310	57.600	56.350	57.110	57.110	1,121,300
2016-03-24	56.960	57.530	56.180	57.370	57.370	1,152,600
2016-03-23	57.900	58.370	57.160	57.290	57.290	1,502,500
2016-03-22	57.800	58.600	57.030	57.980	57.980	1,297,500
2016-03-21	57.690	58.230	57.070	58.170	58.170	1,384,700
2016-03-18	57.690	58.610	57.300	57.810	57.810	2,485,800
2016-03-17	56.920	57.340	56.390	57.060	57.060	1,591,400
2016-03-16	56.220	57.500	55.940	56.970	56.970	2,281,200
2016-03-15	56.450	56.460	55.540	56.320	56.320	1,511,100
2016-03-14	56.210	56.950	55.980	56.700	56.700	2,004,500
2016-03-11	56.900	57.200	56.300	56.610	56.610	3,418,400
2016-03-10	57.000	57.000	54.570	55.950	55.950	2,404,900
2016-03-09	57.130	57.420	55.850	56.690	56.690	2,179,600
2016-03-08	57.670	57.950	56.030	56.860	56.860	2,416,800
2016-03-07	55.870	58.340	55.420	58.170	58.170	2,631,800
2016-03-04	55.250	57.120	55.020	56.250	56.250	2,792,800
2016-03-03	54.090	54.820	53.500	54.790	54.790	1,445,700
2016-03-02	54.020	54.430	53.650	54.410	54.410	1,423,700
2016-03-01	52.400	54.370	52.120	54.310	54.310	2,822,900
2016-02-29	50.980	52.580	50.950	51.740	51.740	3,011,200
2016-02-26	50.930	51.880	49.250	51.190	51.190	11,190,100
2016-02-25	49.490	50.280	48.750	49.420	49.420	8,672,500
2016-02-24	49.250	49.650	48.220	49.180	49.180	6,582,900
2016-02-23	49.920	50.630	49.280	49.690	49.690	1,966,900
2016-02-22	49.900	50.770	49.470	50.350	50.350	2,235,200
2016-02-19	47.580	50.340	47.400	49.910	49.910	3,659,400
2016-02-18	46.790	48.200	46.770	47.750	47.750	2,846,500
2016-02-17	45.340	47.070	45.340	46.670	46.670	1,917,600
2016-02-16	44.980	45.920	44.220	44.890	44.890	2,603,500
2016-02-12	43.730	45.040	43.010	44.920	44.920	1,883,900
2016-02-11	42.800	43.690	41.850	43.260	43.260	2,507,900
2016-02-10	43.270	44.440	42.890	43.720	43.720	2,702,600
2016-02-09	42.450	44.550	41.600	42.640	42.640	3,241,900
2016-02-08	45.580	45.760	42.240	43.450	43.450	3,009,000
2016-02-05	48.980	49.240	45.820	46.170	46.170	3,490,900
2016-02-04	49.460	50.740	48.620	49.510	49.510	2,402,800
2016-02-03	49.900	50.900	47.470	49.560	49.560	6,833,700
2016-02-02	47.000	47.470	45.630	45.890	45.890	1,812,900
2016-02-01	46.650	47.980	46.040	47.650	47.650	2,164,700
2016-01-29	45.720	46.830	45.340	46.820	46.820	2,273,700

← NewerPage 45 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.