Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	59.240	60.760	59.100	60.670	60.670	2,028,500
2015-02-12	58.690	59.100	58.430	59.070	59.070	855,500
2015-02-11	58.350	58.840	58.140	58.300	58.300	1,344,600
2015-02-10	57.630	58.740	57.630	58.500	58.500	1,958,700
2015-02-09	56.830	57.760	56.820	57.340	57.340	1,435,300
2015-02-06	56.490	57.750	56.290	57.070	57.070	1,514,200
2015-02-05	56.450	56.570	55.860	56.230	56.230	1,672,500
2015-02-04	55.100	56.990	55.090	56.440	56.440	2,350,600
2015-02-03	54.500	55.010	53.920	54.920	54.920	1,601,400
2015-02-02	54.340	54.340	53.020	54.120	54.120	1,980,900
2015-01-30	54.780	55.320	53.890	54.010	54.010	1,478,000
2015-01-29	54.580	55.470	54.080	55.360	55.360	1,114,300
2015-01-28	56.340	56.690	54.490	54.590	54.590	2,177,200
2015-01-27	57.560	57.760	55.540	56.150	56.150	1,963,300
2015-01-26	58.280	58.510	57.430	58.230	58.230	855,700
2015-01-23	58.320	58.850	58.010	58.190	58.190	1,212,900
2015-01-22	57.890	58.630	56.970	58.270	58.270	1,602,100
2015-01-21	56.780	58.190	56.480	57.550	57.550	1,666,000
2015-01-20	57.270	57.440	56.330	57.100	57.100	1,175,200
2015-01-16	55.590	56.950	55.510	56.850	56.850	1,012,900
2015-01-15	56.380	56.620	55.570	55.710	55.710	1,129,500
2015-01-14	56.590	57.120	55.900	56.410	56.410	1,324,300
2015-01-13	57.680	58.990	56.860	57.340	57.340	1,588,300
2015-01-12	58.340	58.550	57.140	57.290	57.290	1,506,500
2015-01-09	58.780	59.170	57.600	58.270	58.270	1,348,700
2015-01-08	57.870	59.130	57.740	58.800	58.800	1,307,200
2015-01-07	57.780	58.520	57.100	57.380	57.380	1,218,700
2015-01-06	58.890	59.220	57.310	57.500	57.500	1,941,700
2015-01-05	59.150	59.440	58.460	58.660	58.660	2,130,600
2015-01-02	60.060	60.490	58.950	59.530	59.530	901,900
2014-12-31	60.830	61.230	60.010	60.060	60.060	1,899,200
2014-12-30	60.240	60.920	60.180	60.510	60.510	1,226,100
2014-12-29	60.830	60.980	60.320	60.760	60.760	648,100
2014-12-26	60.920	61.510	60.890	61.030	61.030	680,000
2014-12-24	60.770	61.340	60.530	60.990	60.990	355,500
2014-12-23	60.340	60.980	59.990	60.650	60.650	1,049,700
2014-12-22	60.020	60.660	59.700	60.190	60.190	849,500
2014-12-19	59.490	60.340	59.360	59.900	59.900	3,121,300
2014-12-18	57.920	59.470	57.380	59.460	59.460	2,267,100
2014-12-17	56.500	57.170	56.120	57.010	57.010	1,507,300
2014-12-16	57.070	57.850	56.470	56.630	56.630	2,648,600
2014-12-15	59.120	59.730	58.210	58.210	58.210	1,968,100
2014-12-12	58.700	59.600	58.450	58.880	58.880	1,536,100
2014-12-11	59.250	60.140	58.680	58.820	58.820	922,700
2014-12-10	59.680	60.140	58.810	58.910	58.910	1,353,100
2014-12-09	59.480	60.330	59.130	60.170	60.170	1,111,100
2014-12-08	60.270	61.080	59.920	60.100	60.100	1,464,000
2014-12-05	61.130	61.420	60.650	60.900	60.900	1,190,700
2014-12-04	61.140	61.530	60.830	61.090	61.090	1,019,900
2014-12-03	60.540	61.480	60.540	61.450	61.450	1,514,300
2014-12-02	60.500	61.130	60.220	60.740	60.740	1,794,000
2014-12-01	61.720	61.970	60.500	60.510	60.510	1,543,300
2014-11-28	61.760	62.490	61.400	62.000	62.000	989,300
2014-11-26	61.040	61.550	60.930	61.350	61.350	1,074,800
2014-11-25	61.470	62.050	60.800	61.030	61.030	2,232,600
2014-11-24	61.680	61.800	60.920	61.280	61.280	4,942,200
2014-11-21	61.000	63.000	60.650	61.950	61.950	7,463,700
2014-11-20	58.660	59.140	58.290	58.410	58.410	3,485,100
2014-11-19	59.420	59.440	58.840	59.100	59.100	2,122,100
2014-11-18	59.480	60.200	59.170	59.230	59.230	2,378,900

← NewerPage 50 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.