Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	51.880	52.770	51.740	52.690	52.690	2,477,000
2014-05-28	52.580	52.650	51.560	51.720	51.720	1,957,200
2014-05-27	52.050	52.750	51.890	52.470	52.470	1,590,900
2014-05-23	51.680	52.060	51.150	52.000	52.000	1,152,800
2014-05-22	50.970	51.700	50.770	51.510	51.510	1,588,600
2014-05-21	51.240	51.630	50.580	50.930	50.930	2,374,800
2014-05-20	51.640	51.720	50.530	51.070	51.070	2,182,100
2014-05-19	51.220	52.500	51.220	51.550	51.550	2,841,600
2014-05-16	50.450	52.070	49.610	51.670	51.670	7,928,700
2014-05-15	48.050	48.230	47.070	47.820	47.820	3,479,700
2014-05-14	48.550	48.950	48.030	48.070	48.070	1,749,900
2014-05-13	48.790	49.050	48.170	48.320	48.320	2,172,300
2014-05-12	47.040	48.930	47.000	48.610	48.610	3,270,400
2014-05-09	46.770	47.000	46.110	46.850	46.850	961,700
2014-05-08	46.680	47.790	46.240	46.820	46.820	1,937,000
2014-05-07	47.070	47.230	46.090	46.760	46.760	2,014,700
2014-05-06	47.310	47.610	46.970	47.030	47.030	1,690,700
2014-05-05	47.610	47.860	47.080	47.520	47.520	1,389,100
2014-05-02	48.470	48.700	47.540	47.680	47.680	2,144,200
2014-05-01	47.840	48.940	47.810	48.420	48.420	2,323,600
2014-04-30	47.400	48.020	47.110	48.020	48.020	1,624,600
2014-04-29	46.800	47.590	46.500	47.570	47.570	1,883,700
2014-04-28	47.790	48.220	46.070	46.620	46.620	3,470,600
2014-04-25	47.630	48.080	46.930	47.000	47.000	2,368,800
2014-04-24	48.730	48.900	47.220	47.720	47.720	2,241,000
2014-04-23	48.650	48.950	47.930	48.230	48.230	1,624,600
2014-04-22	48.400	49.380	48.230	49.010	49.010	1,742,700
2014-04-21	48.640	48.870	48.060	48.400	48.400	3,048,500
2014-04-17	47.390	48.890	47.130	48.490	48.490	3,302,900
2014-04-16	47.260	47.640	46.630	47.550	47.550	2,050,700
2014-04-15	46.090	46.880	45.220	46.820	46.820	3,221,800
2014-04-14	45.740	46.340	45.270	45.830	45.830	2,463,300
2014-04-11	45.340	45.850	44.760	45.190	45.190	8,206,700
2014-04-10	48.440	48.440	45.890	45.970	45.970	4,297,800
2014-04-09	47.480	48.590	47.220	48.490	48.490	3,074,700
2014-04-08	46.680	47.440	46.270	47.150	47.150	3,128,200
2014-04-07	47.080	47.500	46.190	46.590	46.590	2,269,700
2014-04-04	48.850	49.140	46.540	47.320	47.320	5,314,500
2014-04-03	49.710	49.900	48.180	48.310	48.310	2,877,800
2014-04-02	50.100	50.290	49.430	49.580	49.580	2,069,000
2014-04-01	48.860	50.120	48.480	50.070	50.070	2,833,800
2014-03-31	48.780	49.700	48.690	49.180	49.180	2,895,800
2014-03-28	48.440	48.960	47.920	48.340	48.340	2,210,600
2014-03-27	48.600	48.600	47.910	48.280	48.280	4,610,800
2014-03-26	49.850	50.370	48.630	48.680	48.680	2,973,600
2014-03-25	49.870	50.750	49.460	49.780	49.780	2,555,800
2014-03-24	50.110	50.490	49.140	49.740	49.740	2,705,400
2014-03-21	52.070	52.070	50.040	50.040	50.040	3,862,700
2014-03-20	50.910	51.790	50.780	51.610	51.610	2,717,400
2014-03-19	52.660	52.900	50.860	51.050	51.050	3,824,900
2014-03-18	51.380	52.470	51.300	52.430	52.430	1,678,800
2014-03-17	50.880	51.740	50.690	51.280	51.280	1,956,900
2014-03-14	50.520	51.030	50.320	50.470	50.470	2,811,700
2014-03-13	52.620	52.730	50.130	50.470	50.470	4,004,700
2014-03-12	52.590	52.610	51.630	52.340	52.340	1,982,500
2014-03-11	52.660	53.260	52.520	52.810	52.810	2,126,500
2014-03-10	53.610	53.650	52.570	52.590	52.590	1,839,300
2014-03-07	53.680	53.920	53.250	53.610	53.610	1,477,900
2014-03-06	53.600	53.940	53.420	53.740	53.740	2,273,900
2014-03-05	53.150	53.700	52.990	53.440	53.440	2,133,800

← NewerPage 53 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.