Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	53.890	53.890	53.390	53.460	53.460	2,312,500
2014-08-21	53.680	53.930	53.500	53.780	53.780	1,751,700
2014-08-20	53.660	53.910	53.170	53.590	53.590	3,147,100
2014-08-19	53.950	54.030	53.550	53.750	53.750	2,290,900
2014-08-18	53.040	53.900	52.880	53.790	53.790	4,700,600
2014-08-15	58.440	58.530	51.880	52.660	52.660	14,273,900
2014-08-14	55.350	56.920	55.350	56.280	56.280	3,602,300
2014-08-13	54.640	55.820	54.640	55.790	55.790	1,223,500
2014-08-12	53.950	54.770	53.950	54.620	54.620	1,520,500
2014-08-11	54.170	54.390	53.810	54.340	54.340	1,920,300
2014-08-08	53.670	54.960	53.480	53.910	53.910	1,891,600
2014-08-07	54.580	54.810	53.440	53.630	53.630	1,334,400
2014-08-06	53.870	54.900	53.400	54.230	54.230	2,095,900
2014-08-05	53.790	54.680	53.730	54.150	54.150	1,575,000
2014-08-04	53.370	54.310	53.300	54.150	54.150	1,905,300
2014-08-01	53.360	53.820	52.480	53.340	53.340	2,439,800
2014-07-31	54.980	55.190	53.170	53.350	53.350	2,805,800
2014-07-30	55.790	55.950	55.290	55.610	55.610	1,067,700
2014-07-29	55.320	55.840	55.230	55.470	55.470	1,371,700
2014-07-28	55.260	55.520	54.510	55.190	55.190	1,460,000
2014-07-25	55.820	55.960	55.140	55.230	55.230	1,964,700
2014-07-24	56.120	56.470	55.870	56.000	56.000	1,642,000
2014-07-23	56.770	56.870	55.850	55.880	55.880	2,009,000
2014-07-22	56.340	56.930	56.340	56.390	56.390	1,754,300
2014-07-21	56.910	57.200	55.950	56.200	56.200	2,022,700
2014-07-18	55.780	57.390	55.470	57.360	57.360	2,613,500
2014-07-17	55.420	55.980	55.170	55.420	55.420	2,873,500
2014-07-16	55.720	55.790	55.240	55.420	55.420	1,064,600
2014-07-15	55.960	56.110	55.170	55.480	55.480	1,147,200
2014-07-14	55.810	56.170	55.700	56.040	56.040	1,241,600
2014-07-11	55.550	55.710	55.000	55.570	55.570	1,226,900
2014-07-10	55.370	55.990	54.780	55.440	55.440	1,708,900
2014-07-09	55.890	55.980	55.250	55.630	55.630	1,097,800
2014-07-08	56.050	56.200	54.540	55.640	55.640	2,107,000
2014-07-07	56.760	56.800	55.840	55.930	55.930	1,376,400
2014-07-03	57.030	57.280	56.840	56.880	56.880	842,200
2014-07-02	56.780	57.590	56.760	56.830	56.830	1,361,900
2014-07-01	56.070	57.300	55.970	57.130	57.130	2,329,900
2014-06-30	56.200	56.690	55.820	56.380	56.380	2,248,900
2014-06-27	55.630	56.430	55.630	56.400	56.400	1,131,700
2014-06-26	55.880	56.260	55.440	56.250	56.250	1,069,200
2014-06-25	55.800	56.000	55.450	55.620	55.620	1,579,400
2014-06-24	56.110	56.490	55.710	55.800	55.800	1,066,900
2014-06-23	56.120	56.430	55.840	56.170	56.170	885,600
2014-06-20	56.370	56.370	55.860	56.190	56.190	1,870,300
2014-06-19	56.780	57.170	55.670	56.310	56.310	1,977,700
2014-06-18	55.000	57.170	54.990	56.960	56.960	4,854,000
2014-06-17	54.150	55.000	54.150	54.630	54.630	1,942,500
2014-06-16	53.870	54.880	53.870	54.580	54.580	1,584,900
2014-06-13	54.120	54.450	53.770	54.250	54.250	1,766,000
2014-06-12	53.860	54.410	53.670	53.850	53.850	1,147,600
2014-06-11	53.800	54.110	53.540	54.090	54.090	991,800
2014-06-10	54.270	54.580	53.950	54.080	54.080	1,162,800
2014-06-09	54.660	54.870	54.170	54.510	54.510	2,130,200
2014-06-06	54.000	55.430	53.920	54.870	54.870	2,313,500
2014-06-05	52.950	53.740	52.830	53.720	53.720	1,416,800
2014-06-04	52.880	53.240	52.740	53.030	53.030	1,242,600
2014-06-03	52.500	53.180	52.250	53.150	53.150	2,434,400
2014-06-02	52.450	52.750	51.730	52.520	52.520	1,596,800
2014-05-30	52.790	52.790	52.070	52.370	52.370	1,826,900

← NewerPage 52 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.