Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	52.320	53.530	52.050	53.500	53.500	3,840,300
2014-03-03	51.320	51.720	50.590	51.670	51.670	6,328,700
2014-02-28	54.100	54.160	51.890	52.480	52.480	6,954,000
2014-02-27	57.200	58.680	53.720	54.280	54.280	11,608,800
2014-02-26	54.820	55.030	53.890	54.720	54.720	3,835,000
2014-02-25	54.450	54.770	54.030	54.660	54.660	2,481,200
2014-02-24	55.400	55.980	54.450	54.470	54.470	4,212,900
2014-02-21	55.100	55.550	54.620	55.400	55.400	2,534,700
2014-02-20	54.370	54.980	53.600	54.900	54.900	1,847,400
2014-02-19	54.520	55.170	54.370	54.470	54.470	2,309,600
2014-02-18	54.170	54.860	53.800	54.520	54.520	2,750,800
2014-02-14	53.940	54.970	53.940	54.170	54.170	3,345,400
2014-02-13	53.510	54.490	53.390	54.130	54.130	3,033,100
2014-02-12	52.930	53.880	52.760	53.770	53.770	3,001,500
2014-02-11	52.550	53.090	52.300	52.920	52.920	1,961,000
2014-02-10	51.840	52.490	51.750	52.280	52.280	2,340,700
2014-02-07	51.050	52.190	50.820	51.990	51.990	2,649,700
2014-02-06	49.890	51.110	49.700	50.960	50.960	1,827,300
2014-02-05	49.870	50.110	49.370	49.960	49.960	1,699,200
2014-02-04	49.790	50.380	49.630	50.120	50.120	2,032,300
2014-02-03	51.010	51.490	48.930	49.330	49.330	4,320,300
2014-01-31	50.770	51.630	50.700	51.250	51.250	2,155,300
2014-01-30	51.550	51.900	50.710	51.520	51.520	4,046,100
2014-01-29	50.760	51.000	49.610	49.650	49.650	2,729,000
2014-01-28	50.480	51.290	50.460	51.240	51.240	1,818,700
2014-01-27	50.630	50.950	49.330	50.590	50.590	3,640,900
2014-01-24	51.650	51.650	50.250	50.440	50.440	4,245,200
2014-01-23	52.680	52.680	51.710	51.860	51.860	3,593,200
2014-01-22	53.180	53.500	52.310	52.370	52.370	3,108,300
2014-01-21	53.420	54.180	53.030	53.300	53.300	2,153,300
2014-01-17	53.630	53.730	53.040	53.240	53.240	2,123,200
2014-01-16	53.220	53.730	52.980	53.600	53.600	2,403,300
2014-01-15	52.830	53.620	52.800	53.290	53.290	3,241,200
2014-01-14	51.650	52.740	51.290	52.640	52.640	2,876,400
2014-01-13	52.000	52.700	51.310	51.570	51.570	4,561,700
2014-01-10	51.140	51.480	50.640	51.470	51.470	2,182,700
2014-01-09	50.820	51.680	50.740	51.080	51.080	3,716,400
2014-01-08	49.500	50.550	49.050	50.240	50.240	2,047,400
2014-01-07	48.890	50.100	48.630	49.680	49.680	2,002,500
2014-01-06	48.980	49.290	48.290	48.550	48.550	1,856,500
2014-01-03	49.110	49.500	48.780	48.900	48.900	1,934,200
2014-01-02	49.330	49.740	48.880	49.250	49.250	2,488,000
2013-12-31	49.790	50.500	49.610	50.320	50.320	2,002,300
2013-12-30	49.600	49.790	49.070	49.580	49.580	909,900
2013-12-27	49.610	49.900	49.390	49.540	49.540	1,206,100
2013-12-26	49.630	49.850	49.360	49.390	49.390	1,499,200
2013-12-24	49.350	49.730	49.180	49.700	49.700	852,500
2013-12-23	49.310	49.530	49.070	49.460	49.460	1,854,700
2013-12-20	48.100	49.220	47.840	49.190	49.190	5,075,500
2013-12-19	48.130	48.450	47.890	48.050	48.050	1,617,200
2013-12-18	47.340	48.300	46.600	48.270	48.270	2,921,000
2013-12-17	47.190	47.710	47.000	47.500	47.500	2,172,000
2013-12-16	47.710	48.000	47.170	47.190	47.190	2,471,800
2013-12-13	45.990	48.390	45.800	47.740	47.740	5,599,300
2013-12-12	45.850	46.170	45.250	45.510	45.510	3,244,300
2013-12-11	46.940	47.050	45.640	45.750	45.750	3,141,000
2013-12-10	46.290	46.980	46.260	46.790	46.790	2,518,500
2013-12-09	45.800	46.850	45.750	46.780	46.780	2,023,800
2013-12-06	46.560	46.570	46.160	46.420	46.420	2,032,700
2013-12-05	46.180	46.560	45.810	45.940	45.940	2,270,100

← NewerPage 54 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.