Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	53.070	55.600	53.000	55.190	55.190	3,082,000
2015-10-29	55.210	55.310	54.820	55.060	55.060	2,054,900
2015-10-28	54.240	55.820	53.950	55.500	55.500	3,951,400
2015-10-27	53.440	54.130	53.180	54.100	54.100	3,133,700
2015-10-26	53.240	53.670	52.940	53.610	53.610	3,245,600
2015-10-23	52.800	52.850	51.860	52.390	52.390	2,569,100
2015-10-22	51.500	53.320	51.500	52.590	52.590	2,456,500
2015-10-21	52.340	52.390	51.080	51.130	51.130	1,691,900
2015-10-20	51.990	52.340	51.690	52.000	52.000	2,466,600
2015-10-19	51.910	52.740	51.660	52.440	52.440	3,104,100
2015-10-16	52.370	52.540	51.570	52.040	52.040	3,564,700
2015-10-15	51.530	52.390	51.530	52.160	52.160	1,869,000
2015-10-14	52.100	52.150	51.240	51.370	51.370	2,647,900
2015-10-13	51.420	52.530	51.020	52.080	52.080	4,986,400
2015-10-12	51.380	51.770	50.780	51.550	51.550	4,496,100
2015-10-09	47.410	51.670	47.390	51.570	51.570	9,182,500
2015-10-08	45.880	47.410	45.870	47.310	47.310	3,119,500
2015-10-07	44.830	45.960	44.800	45.900	45.900	3,918,600
2015-10-06	44.210	44.840	43.770	44.800	44.800	4,743,300
2015-10-05	44.300	44.570	43.990	44.290	44.290	2,982,100
2015-10-02	42.600	44.040	42.060	44.000	44.000	4,404,500
2015-10-01	43.680	44.350	42.780	43.140	43.140	7,593,800
2015-09-30	45.390	45.980	43.900	44.140	44.140	6,358,000
2015-09-29	46.130	46.370	45.010	45.240	45.240	3,902,000
2015-09-28	47.050	47.270	45.960	46.140	46.140	2,297,900
2015-09-25	47.090	47.930	46.740	46.970	46.970	2,169,100
2015-09-24	46.590	47.290	46.220	47.050	47.050	2,323,700
2015-09-23	46.850	47.570	46.670	46.920	46.920	2,714,200
2015-09-22	46.890	47.450	46.340	46.930	46.930	3,505,800
2015-09-21	46.580	47.600	46.500	47.410	47.410	3,194,800
2015-09-18	46.170	47.300	46.060	46.480	46.480	3,875,400
2015-09-17	46.790	47.390	46.440	46.780	46.780	2,839,400
2015-09-16	46.570	46.990	46.500	46.900	46.900	2,517,400
2015-09-15	46.160	47.020	46.130	46.620	46.620	2,525,500
2015-09-14	45.390	46.350	45.380	46.150	46.150	2,163,900
2015-09-11	46.010	46.380	45.760	46.300	46.300	1,933,900
2015-09-10	45.970	46.720	45.820	46.230	46.230	6,143,500
2015-09-09	47.210	47.450	46.030	46.160	46.160	9,429,500
2015-09-08	46.120	46.850	46.010	46.810	46.810	3,951,100
2015-09-04	45.200	45.940	45.120	45.370	45.370	2,552,700
2015-09-03	46.190	46.350	45.670	45.940	45.940	4,776,600
2015-09-02	46.110	46.310	44.460	45.990	45.990	6,797,400
2015-09-01	45.720	46.540	45.340	45.490	45.490	4,605,900
2015-08-31	47.330	47.330	46.430	46.750	46.750	5,038,300
2015-08-28	47.760	49.000	46.260	47.520	47.520	12,496,800
2015-08-27	49.620	50.580	49.090	50.000	50.000	7,302,100
2015-08-26	49.510	49.570	48.200	49.130	49.130	4,923,400
2015-08-25	50.890	50.890	48.110	48.170	48.170	4,101,900
2015-08-24	48.940	50.650	46.770	49.390	49.390	5,094,300
2015-08-21	52.550	53.070	51.750	51.760	51.760	3,370,900
2015-08-20	53.710	54.100	53.100	53.100	53.100	2,646,400
2015-08-19	54.470	54.720	53.720	54.320	54.320	1,366,100
2015-08-18	55.280	55.410	54.440	54.590	54.590	1,216,000
2015-08-17	54.790	55.410	54.330	55.400	55.400	1,047,600
2015-08-14	54.550	55.000	54.350	54.860	54.860	1,091,200
2015-08-13	54.240	55.060	54.030	54.610	54.610	1,873,700
2015-08-12	53.570	54.960	53.080	54.820	54.820	2,339,200
2015-08-11	54.040	54.560	53.620	54.060	54.060	1,641,000
2015-08-10	53.590	54.380	53.390	54.380	54.380	1,394,400
2015-08-07	52.780	53.090	52.190	53.030	53.030	1,063,800

← NewerPage 47 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.