Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	46.950	47.400	45.040	45.270	45.270	3,138,800
2016-01-27	48.340	48.900	46.240	46.490	46.490	3,296,800
2016-01-26	48.290	48.670	47.390	48.420	48.420	2,046,400
2016-01-25	48.810	49.190	47.860	47.970	47.970	1,684,900
2016-01-22	48.640	49.340	48.360	49.030	49.030	1,820,100
2016-01-21	47.980	48.550	46.940	47.870	47.870	2,410,500
2016-01-20	46.810	48.450	45.120	47.900	47.900	3,554,800
2016-01-19	49.400	49.890	47.080	47.590	47.590	3,473,100
2016-01-15	50.990	51.360	48.950	49.400	49.400	5,792,200
2016-01-14	51.040	52.860	50.150	52.650	52.650	4,160,600
2016-01-13	55.070	55.070	49.850	50.870	50.870	9,264,900
2016-01-12	55.510	56.500	54.550	54.790	54.790	2,439,200
2016-01-11	55.300	55.550	54.070	55.230	55.230	2,020,700
2016-01-08	56.170	56.460	54.600	55.060	55.060	2,376,800
2016-01-07	58.360	58.690	55.970	55.980	55.980	3,927,900
2016-01-06	59.460	59.800	58.950	59.540	59.540	3,306,300
2016-01-05	60.390	60.800	60.010	60.390	60.390	1,323,600
2016-01-04	60.010	60.540	59.240	60.310	60.310	2,070,700
2015-12-31	62.130	62.850	60.910	60.930	60.930	1,353,900
2015-12-30	62.260	63.160	61.930	62.250	62.250	929,900
2015-12-29	62.110	62.810	61.950	62.220	62.220	1,004,000
2015-12-28	61.680	61.960	61.200	61.860	61.860	989,100
2015-12-24	62.030	62.340	60.650	61.850	61.850	417,300
2015-12-23	61.230	62.190	60.840	62.040	62.040	1,044,700
2015-12-22	60.640	61.240	59.840	60.990	60.990	1,107,200
2015-12-21	59.660	60.630	59.530	60.160	60.160	1,554,700
2015-12-18	60.450	60.900	59.480	59.520	59.520	4,337,800
2015-12-17	61.940	62.100	60.740	60.740	60.740	1,702,500
2015-12-16	61.360	62.030	60.950	61.930	61.930	1,666,200
2015-12-15	61.210	62.270	60.820	61.090	61.090	1,740,300
2015-12-14	60.870	61.250	59.840	60.740	60.740	2,307,900
2015-12-11	62.780	63.100	60.830	61.100	61.100	1,840,900
2015-12-10	63.230	63.920	63.030	63.240	63.240	1,211,800
2015-12-09	63.820	64.510	62.800	63.250	63.250	1,364,900
2015-12-08	63.250	64.270	62.640	63.960	63.960	1,488,400
2015-12-07	65.500	65.730	63.370	63.750	63.750	1,987,200
2015-12-04	64.660	65.780	64.260	65.290	65.290	1,886,000
2015-12-03	64.860	64.990	64.190	64.410	64.410	4,276,600
2015-12-02	64.530	64.990	64.170	64.550	64.550	3,217,400
2015-12-01	63.580	64.770	63.580	64.720	64.720	1,926,400
2015-11-30	63.020	63.890	62.780	63.470	63.470	2,137,100
2015-11-27	63.040	63.260	62.690	63.050	63.050	674,400
2015-11-25	63.170	63.300	62.720	62.920	62.920	1,220,500
2015-11-24	62.240	63.360	62.040	63.080	63.080	1,882,600
2015-11-23	60.420	63.270	60.420	62.710	62.710	2,903,700
2015-11-20	60.550	60.880	58.550	60.550	60.550	7,665,500
2015-11-19	61.470	62.650	61.040	62.390	62.390	3,594,300
2015-11-18	61.280	61.610	60.100	61.250	61.250	3,014,400
2015-11-17	61.170	62.400	60.870	61.250	61.250	2,976,600
2015-11-16	60.780	61.720	60.070	60.930	60.930	4,054,700
2015-11-13	61.600	61.710	60.180	60.450	60.450	3,338,000
2015-11-12	62.000	62.420	61.380	61.750	61.750	3,752,600
2015-11-11	63.510	63.640	62.100	62.120	62.120	4,474,200
2015-11-10	61.880	63.370	61.820	63.360	63.360	3,786,600
2015-11-09	62.540	63.630	62.390	63.510	63.510	3,820,200
2015-11-06	62.800	63.920	62.240	63.880	63.880	4,827,500
2015-11-05	61.000	63.720	60.140	63.490	63.490	12,562,200
2015-11-04	57.900	58.110	57.480	57.830	57.830	2,243,400
2015-11-03	56.900	58.560	56.630	57.930	57.930	2,856,400
2015-11-02	55.510	57.030	55.160	56.890	56.890	3,198,000

← NewerPage 46 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.