Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	59.520	59.880	58.790	58.990	58.990	1,474,700
2014-11-14	59.370	59.890	59.260	59.660	59.660	1,329,700
2014-11-13	59.350	59.660	58.910	59.310	59.310	1,779,800
2014-11-12	58.880	59.470	58.830	58.980	58.980	1,674,000
2014-11-11	59.670	59.670	58.830	58.990	58.990	1,762,100
2014-11-10	59.320	59.790	59.060	59.400	59.400	1,773,200
2014-11-07	59.290	59.540	58.550	59.420	59.420	1,700,700
2014-11-06	58.600	59.330	58.450	59.200	59.200	1,809,200
2014-11-05	58.460	58.700	57.740	58.320	58.320	1,748,500
2014-11-04	57.580	58.370	57.530	58.240	58.240	2,154,100
2014-11-03	57.770	58.370	57.370	57.770	57.770	2,541,200
2014-10-31	58.510	58.740	57.470	57.540	57.540	2,370,300
2014-10-30	55.870	57.480	55.810	57.370	57.370	1,627,000
2014-10-29	56.010	56.700	55.580	55.960	55.960	1,205,300
2014-10-28	54.970	56.100	54.850	56.100	56.100	2,073,400
2014-10-27	54.250	54.970	54.070	54.770	54.770	1,236,000
2014-10-24	53.800	54.490	53.530	54.450	54.450	1,882,100
2014-10-23	52.630	54.150	52.460	53.550	53.550	2,292,000
2014-10-22	52.840	53.110	52.080	52.250	52.250	2,794,300
2014-10-21	52.440	53.110	52.060	52.800	52.800	1,784,400
2014-10-20	50.740	51.840	50.150	51.820	51.820	2,905,300
2014-10-17	50.350	51.210	50.140	50.790	50.790	2,390,500
2014-10-16	49.340	50.240	49.280	49.890	49.890	2,944,500
2014-10-15	49.010	50.670	48.380	50.520	50.520	4,815,800
2014-10-14	52.530	52.530	49.580	50.130	50.130	5,947,400
2014-10-13	53.450	53.680	51.890	51.940	51.940	3,838,300
2014-10-10	55.960	56.340	53.570	53.720	53.720	5,370,800
2014-10-09	57.010	57.640	55.720	56.070	56.070	3,988,800
2014-10-08	56.540	57.180	55.590	57.080	57.080	2,846,500
2014-10-07	57.870	57.970	56.540	56.590	56.590	3,293,000
2014-10-06	58.380	58.680	58.120	58.180	58.180	2,691,100
2014-10-03	57.900	58.490	57.810	58.120	58.120	3,592,700
2014-10-02	56.780	58.750	56.420	57.740	57.740	10,205,200
2014-10-01	53.480	56.000	53.000	55.660	55.660	9,834,100
2014-09-30	55.110	55.370	54.190	55.100	55.100	2,384,500
2014-09-29	53.680	55.080	53.520	55.040	55.040	1,784,500
2014-09-26	54.400	54.660	53.800	54.280	54.280	3,518,400
2014-09-25	55.570	55.650	54.400	54.430	54.430	3,394,500
2014-09-24	55.040	55.720	54.250	55.660	55.660	3,607,900
2014-09-23	54.700	55.150	54.700	54.950	54.950	2,227,300
2014-09-22	55.240	55.420	54.120	54.880	54.880	4,380,300
2014-09-19	55.850	55.980	54.850	55.610	55.610	4,684,300
2014-09-18	55.100	55.910	55.000	55.730	55.730	2,960,400
2014-09-17	54.320	55.210	54.050	54.890	54.890	3,410,000
2014-09-16	53.560	54.760	53.480	54.750	54.750	3,440,500
2014-09-15	52.990	53.910	52.990	53.730	53.730	4,057,800
2014-09-12	54.070	54.250	52.690	53.540	53.540	3,253,000
2014-09-11	53.190	54.150	52.810	54.130	54.130	1,862,400
2014-09-10	53.580	53.880	53.270	53.370	53.370	1,418,400
2014-09-09	54.200	54.380	53.530	53.640	53.640	1,372,900
2014-09-08	54.170	54.930	54.110	54.370	54.370	1,175,200
2014-09-05	54.090	54.370	53.830	54.180	54.180	2,099,300
2014-09-04	54.270	55.250	53.950	54.180	54.180	2,137,500
2014-09-03	53.800	54.410	53.460	54.360	54.360	1,940,600
2014-09-02	53.960	53.960	52.880	53.460	53.460	1,793,300
2014-08-29	54.280	54.390	53.450	53.640	53.640	1,774,900
2014-08-28	53.630	54.270	53.310	54.000	54.000	1,250,700
2014-08-27	54.340	54.500	53.730	53.780	53.780	1,161,300
2014-08-26	53.520	54.590	53.520	54.240	54.240	1,947,700
2014-08-25	53.700	53.830	53.200	53.540	53.540	1,052,600

← NewerPage 51 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.