Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	54.200	54.300	52.800	52.940	52.940	1,616,300
2015-08-05	53.990	54.730	53.870	54.110	54.110	1,866,900
2015-08-04	53.720	54.260	53.270	54.150	54.150	3,043,000
2015-08-03	52.990	53.330	51.750	53.300	53.300	4,625,700
2015-07-31	50.920	51.100	50.380	50.580	50.580	1,672,000
2015-07-30	50.040	50.680	49.500	50.600	50.600	1,893,400
2015-07-29	50.850	51.110	49.890	50.090	50.090	2,568,300
2015-07-28	50.830	51.060	49.880	50.890	50.890	2,407,500
2015-07-27	51.440	51.500	50.950	51.050	51.050	1,392,900
2015-07-24	52.320	52.610	51.520	51.780	51.780	1,335,900
2015-07-23	52.000	52.950	51.880	52.350	52.350	1,698,400
2015-07-22	52.680	52.680	51.800	52.000	52.000	1,207,700
2015-07-21	52.240	52.770	51.930	52.120	52.120	1,509,000
2015-07-20	52.190	52.410	51.810	51.850	51.850	1,461,500
2015-07-17	52.400	52.400	51.840	52.190	52.190	1,968,900
2015-07-16	53.100	53.240	52.490	52.500	52.500	1,795,100
2015-07-15	53.200	53.480	52.460	52.580	52.580	2,128,500
2015-07-14	52.790	53.560	52.650	53.300	53.300	1,665,800
2015-07-13	53.000	53.260	52.550	52.840	52.840	1,962,400
2015-07-10	52.990	53.010	51.660	52.510	52.510	6,029,000
2015-07-09	53.070	53.530	52.460	52.460	52.460	2,745,700
2015-07-08	52.720	53.070	52.230	52.480	52.480	3,808,100
2015-07-07	51.350	53.770	51.250	53.290	53.290	6,125,600
2015-07-06	50.410	51.100	50.200	50.950	50.950	2,441,600
2015-07-02	50.430	50.940	50.300	50.830	50.830	2,769,600
2015-07-01	50.590	50.730	50.100	50.390	50.390	2,854,700
2015-06-30	51.090	51.090	49.840	50.080	50.080	3,551,600
2015-06-29	51.430	51.620	50.350	50.410	50.410	2,425,300
2015-06-26	53.390	53.440	51.810	52.200	52.200	3,871,100
2015-06-25	53.990	54.090	53.260	53.300	53.300	1,693,000
2015-06-24	53.990	54.650	53.730	53.910	53.910	1,607,400
2015-06-23	54.540	54.700	53.850	54.090	54.090	1,795,200
2015-06-22	53.900	54.770	53.860	54.550	54.550	2,714,900
2015-06-19	54.200	54.250	53.480	53.570	53.570	2,216,200
2015-06-18	53.730	54.310	53.510	54.170	54.170	1,496,300
2015-06-17	53.360	53.840	53.190	53.580	53.580	1,244,000
2015-06-16	53.230	53.770	53.170	53.440	53.440	1,797,700
2015-06-15	52.960	53.720	52.690	53.560	53.560	1,920,100
2015-06-12	54.290	54.410	53.910	54.060	54.060	1,473,600
2015-06-11	54.200	54.560	53.990	54.480	54.480	1,979,900
2015-06-10	54.240	55.020	54.010	54.970	54.970	2,381,000
2015-06-09	54.210	54.300	53.870	53.920	53.920	2,296,300
2015-06-08	54.610	54.770	54.200	54.240	54.240	2,680,900
2015-06-05	53.820	54.640	53.440	54.610	54.610	2,850,800
2015-06-04	54.350	54.760	53.650	53.730	53.730	2,744,700
2015-06-03	54.680	55.330	54.400	54.940	54.940	2,867,900
2015-06-02	54.180	54.880	53.920	54.350	54.350	1,927,700
2015-06-01	54.390	54.700	53.750	54.390	54.390	2,718,000
2015-05-29	54.440	54.750	54.140	54.150	54.150	3,208,900
2015-05-28	55.310	55.690	54.500	54.550	54.550	2,568,200
2015-05-27	54.940	55.810	54.810	55.490	55.490	2,235,100
2015-05-26	56.230	56.230	54.510	55.090	55.090	3,737,500
2015-05-22	57.440	57.780	56.380	56.390	56.390	2,515,600
2015-05-21	57.390	57.730	56.900	57.510	57.510	3,407,300
2015-05-20	56.800	58.470	56.200	57.580	57.580	7,858,600
2015-05-19	58.560	58.650	57.370	57.520	57.520	5,439,700
2015-05-18	58.610	58.760	58.140	58.400	58.400	1,871,300
2015-05-15	59.230	59.420	58.670	58.800	58.800	1,240,100
2015-05-14	59.030	59.370	58.470	58.980	58.980	2,662,700
2015-05-13	56.940	58.720	56.800	58.690	58.690	2,561,900

← NewerPage 48 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.