Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	45.810	46.470	45.580	46.290	46.290	2,598,700
2013-12-03	45.400	45.980	45.200	45.770	45.770	2,491,300
2013-12-02	45.270	45.550	44.950	45.420	45.420	1,871,700
2013-11-29	45.280	45.400	44.970	45.250	45.250	1,174,000
2013-11-27	45.400	45.740	45.050	45.440	45.440	2,152,000
2013-11-26	45.390	45.520	45.000	45.280	45.280	2,557,100
2013-11-25	45.550	45.730	44.930	45.390	45.390	3,758,600
2013-11-22	43.640	45.950	43.550	45.860	45.860	7,218,700
2013-11-21	42.580	43.600	42.210	43.530	43.530	4,250,400
2013-11-20	42.500	43.040	42.210	42.340	42.340	2,803,400
2013-11-19	43.180	43.350	42.160	42.280	42.280	3,622,000
2013-11-18	44.140	44.400	43.240	43.300	43.300	2,327,200
2013-11-15	44.200	45.030	43.880	44.110	44.110	2,898,400
2013-11-14	42.970	44.210	42.900	44.130	44.130	2,635,400
2013-11-13	43.540	43.700	43.150	43.540	43.540	2,652,800
2013-11-12	43.290	43.740	43.250	43.610	43.610	2,003,300
2013-11-11	42.710	43.740	42.440	43.480	43.480	3,665,000
2013-11-08	41.890	42.770	41.730	42.760	42.760	2,151,400
2013-11-07	42.250	43.170	41.410	41.760	41.760	3,885,700
2013-11-06	41.960	42.150	41.540	42.020	42.020	2,775,700
2013-11-05	41.650	42.010	41.060	41.710	41.710	3,311,200
2013-11-04	41.850	42.000	41.500	41.800	41.800	2,733,900
2013-11-01	40.110	41.940	40.090	41.890	41.890	5,897,300
2013-10-31	40.100	40.340	39.850	39.900	39.900	2,224,700
2013-10-30	40.300	40.720	39.930	40.040	40.040	2,625,700
2013-10-29	39.860	40.300	39.510	40.300	40.300	2,255,700
2013-10-28	39.800	40.040	39.460	39.670	39.670	1,188,000
2013-10-25	40.520	40.520	39.710	39.870	39.870	1,341,800
2013-10-24	39.590	40.360	39.540	40.200	40.200	2,350,600
2013-10-23	39.760	39.990	39.240	39.490	39.490	1,898,200
2013-10-22	40.270	40.410	39.900	40.000	40.000	1,644,800
2013-10-21	40.360	40.620	39.830	40.020	40.020	1,995,600
2013-10-18	40.390	40.720	40.120	40.280	40.280	2,712,300
2013-10-17	40.520	40.690	39.850	40.410	40.410	3,446,500
2013-10-16	41.000	41.140	40.660	40.780	40.780	2,079,000
2013-10-15	41.040	41.160	40.700	40.890	40.890	3,259,100
2013-10-14	40.600	41.330	40.110	41.000	41.000	3,443,300
2013-10-11	40.570	41.130	40.390	41.050	41.050	2,203,000
2013-10-10	40.130	40.760	40.090	40.610	40.610	2,643,400
2013-10-09	40.470	40.620	39.360	39.960	39.960	5,028,000
2013-10-08	41.650	41.940	40.240	40.390	40.390	3,882,100
2013-10-07	41.930	42.180	41.620	41.690	41.690	2,723,500
2013-10-04	41.960	42.790	41.680	42.490	42.490	3,926,500
2013-10-03	41.540	42.250	41.210	42.150	42.150	7,238,200
2013-10-02	41.290	42.820	41.030	42.550	42.550	13,162,800
2013-10-01	40.360	40.870	40.170	40.490	40.490	8,342,400
2013-09-30	41.210	41.440	40.550	41.170	41.170	4,474,300
2013-09-27	41.590	42.110	41.450	41.790	41.790	3,170,400
2013-09-26	40.800	42.410	40.750	41.940	41.940	7,341,100
2013-09-25	40.640	41.100	40.230	40.670	40.670	2,696,800
2013-09-24	40.740	41.020	40.230	40.820	40.820	2,855,300
2013-09-23	40.570	41.140	40.350	40.760	40.760	3,129,800
2013-09-20	40.960	41.130	40.680	41.000	41.000	3,318,400
2013-09-19	40.610	41.190	40.420	40.940	40.940	4,134,700
2013-09-18	39.500	40.680	39.410	40.620	40.620	4,679,600
2013-09-17	39.090	39.380	38.890	39.310	39.310	2,514,400
2013-09-16	38.550	39.110	38.550	39.070	39.070	4,699,200
2013-09-13	38.060	38.330	38.000	38.180	38.180	1,970,900
2013-09-12	38.260	38.440	37.840	37.880	37.880	2,063,000
2013-09-11	38.030	38.340	37.780	38.310	38.310	3,108,300

← NewerPage 55 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.