Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	57.230	57.420	56.530	56.800	56.800	2,599,300
2015-05-11	57.230	57.970	57.140	57.450	57.450	1,270,700
2015-05-08	57.010	57.760	56.730	57.270	57.270	1,560,000
2015-05-07	56.140	56.690	55.920	56.350	56.350	1,145,800
2015-05-06	57.110	57.370	55.770	56.190	56.190	1,187,000
2015-05-05	57.380	57.670	56.540	56.740	56.740	1,183,600
2015-05-04	57.650	58.170	57.420	57.760	57.760	1,755,100
2015-05-01	57.110	57.680	56.750	57.590	57.590	2,042,900
2015-04-30	58.900	58.920	56.380	56.830	56.830	5,330,000
2015-04-29	60.370	60.970	59.050	59.540	59.540	2,293,100
2015-04-28	60.640	61.220	60.200	60.660	60.660	1,789,300
2015-04-27	62.000	62.170	60.350	60.600	60.600	3,421,600
2015-04-24	62.950	62.950	62.110	62.640	62.640	1,082,900
2015-04-23	61.870	63.210	61.840	62.750	62.750	1,384,400
2015-04-22	61.870	62.230	61.360	62.130	62.130	1,096,300
2015-04-21	61.380	61.820	61.190	61.610	61.610	1,399,600
2015-04-20	60.820	61.330	60.620	61.040	61.040	1,322,200
2015-04-17	61.010	61.120	59.680	60.350	60.350	1,911,300
2015-04-16	61.180	61.760	60.860	61.660	61.660	1,067,100
2015-04-15	62.120	62.420	61.260	61.510	61.510	2,258,000
2015-04-14	61.950	62.330	61.420	62.010	62.010	2,309,300
2015-04-13	62.740	63.000	61.750	61.770	61.770	1,221,000
2015-04-10	62.490	63.090	62.040	62.740	62.740	961,300
2015-04-09	62.190	62.870	61.800	62.810	62.810	2,030,400
2015-04-08	60.890	61.960	60.780	61.830	61.830	2,249,500
2015-04-07	59.810	61.140	59.470	60.690	60.690	2,002,700
2015-04-06	59.260	60.030	58.870	59.710	59.710	2,329,500
2015-04-02	58.790	60.070	58.490	59.820	59.820	2,533,800
2015-04-01	57.680	59.060	57.210	58.740	58.740	3,443,000
2015-03-31	58.360	59.400	58.360	58.640	58.640	2,882,600
2015-03-30	58.860	59.370	58.720	59.300	59.300	4,320,700
2015-03-27	58.650	59.320	58.480	58.720	58.720	2,385,000
2015-03-26	58.700	59.380	58.460	58.720	58.720	1,902,900
2015-03-25	60.950	61.040	59.350	59.350	59.350	1,932,400
2015-03-24	60.680	61.440	60.430	61.070	61.070	1,314,600
2015-03-23	60.950	61.380	60.750	60.830	60.830	1,200,500
2015-03-20	61.450	61.490	60.870	60.980	60.980	3,533,900
2015-03-19	61.600	61.830	60.940	61.000	61.000	1,786,300
2015-03-18	60.930	61.970	60.630	61.630	61.630	3,138,400
2015-03-17	61.200	61.620	61.170	61.430	61.430	1,184,500
2015-03-16	60.680	61.640	60.680	61.500	61.500	1,421,300
2015-03-13	59.880	60.570	59.410	60.480	60.480	1,952,400
2015-03-12	60.020	60.440	59.810	60.140	60.140	1,841,100
2015-03-11	59.880	60.670	59.700	59.880	59.880	2,505,600
2015-03-10	61.020	61.190	59.520	59.640	59.640	2,789,300
2015-03-09	61.650	62.240	61.510	61.760	61.760	1,226,600
2015-03-06	62.260	62.680	61.360	61.740	61.740	1,716,500
2015-03-05	62.500	63.150	61.990	62.950	62.950	2,201,400
2015-03-04	62.480	62.690	61.130	62.520	62.520	2,588,800
2015-03-03	63.470	63.960	62.670	62.700	62.700	3,196,100
2015-03-02	64.050	64.720	63.650	64.000	64.000	2,927,600
2015-02-27	63.050	65.000	62.590	64.240	64.240	5,326,400
2015-02-26	62.090	62.950	60.690	61.010	61.010	3,911,000
2015-02-25	62.150	62.570	61.820	62.010	62.010	1,788,100
2015-02-24	61.890	62.250	61.510	62.070	62.070	1,479,600
2015-02-23	62.420	62.420	61.380	61.950	61.950	1,858,200
2015-02-20	61.160	62.410	60.960	62.370	62.370	1,798,000
2015-02-19	61.150	61.900	61.080	61.460	61.460	2,167,200
2015-02-18	60.800	61.500	60.500	61.110	61.110	2,517,100
2015-02-17	60.580	61.140	60.300	61.130	61.130	1,464,200

← NewerPage 49 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.