Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	37.890	38.150	37.870	38.080	38.080	2,078,800
2013-09-09	37.180	37.830	37.140	37.700	37.700	1,867,300
2013-09-06	37.250	37.330	36.680	37.140	37.140	3,792,100
2013-09-05	37.100	37.290	36.950	37.040	37.040	1,969,200
2013-09-04	37.050	37.410	36.900	37.120	37.120	3,630,800
2013-09-03	37.110	37.710	36.830	37.130	37.130	1,981,300
2013-08-30	37.040	37.120	36.560	36.750	36.750	1,859,400
2013-08-29	36.750	37.290	36.720	37.020	37.020	2,335,600
2013-08-28	36.950	37.210	36.680	36.900	36.900	3,196,200
2013-08-27	37.380	37.600	36.950	36.990	36.990	4,619,700
2013-08-26	38.590	39.240	37.740	37.890	37.890	6,671,300
2013-08-23	38.900	41.720	38.750	38.910	38.910	16,680,800
2013-08-22	35.710	36.220	35.700	36.130	36.130	2,767,800
2013-08-21	35.690	36.040	35.570	35.620	35.620	2,227,300
2013-08-20	35.450	35.990	35.050	35.690	35.690	1,893,100
2013-08-19	35.960	36.360	35.400	35.410	35.410	1,759,900
2013-08-16	36.000	36.130	35.530	35.940	35.940	2,803,700
2013-08-15	36.460	36.460	35.860	36.040	36.040	2,470,500
2013-08-14	36.600	36.810	36.170	36.740	36.740	2,123,300
2013-08-13	36.060	36.810	35.920	36.680	36.680	2,446,500
2013-08-12	35.680	36.110	35.580	35.950	35.950	1,549,800
2013-08-09	35.630	36.000	35.480	35.850	35.850	1,845,600
2013-08-08	35.100	35.720	35.080	35.600	35.600	1,856,600
2013-08-07	34.900	34.980	34.310	34.890	34.890	1,847,800
2013-08-06	35.250	35.300	34.760	34.900	34.900	2,054,500
2013-08-05	34.950	35.510	34.900	35.260	35.260	3,241,600
2013-08-02	34.420	35.140	34.160	35.030	35.030	5,530,100
2013-08-01	34.790	35.140	34.220	34.270	34.270	6,839,500
2013-07-31	36.510	36.680	34.730	35.390	35.390	4,517,500
2013-07-30	36.270	36.720	36.060	36.580	36.580	1,604,600
2013-07-29	36.400	36.640	36.050	36.160	36.160	1,363,900
2013-07-26	36.370	36.720	35.950	36.510	36.510	1,296,900
2013-07-25	36.900	37.050	36.450	36.730	36.730	1,036,500
2013-07-24	36.800	37.220	36.800	36.860	36.860	1,828,700
2013-07-23	36.680	36.710	36.370	36.480	36.480	1,845,500
2013-07-22	36.400	36.710	36.070	36.470	36.470	1,959,600
2013-07-19	36.870	36.870	36.340	36.490	36.490	2,558,900
2013-07-18	36.370	36.910	36.370	36.870	36.870	2,397,700
2013-07-17	36.150	36.600	36.020	36.400	36.400	1,617,800
2013-07-16	36.110	36.390	35.830	36.160	36.160	1,990,600
2013-07-15	36.220	36.220	35.700	36.130	36.130	1,027,400
2013-07-12	35.490	36.400	35.420	36.010	36.010	2,746,200
2013-07-11	34.830	35.460	34.500	35.400	35.400	2,247,900
2013-07-10	34.360	34.590	33.980	34.310	34.310	2,556,300
2013-07-09	34.500	34.810	34.290	34.390	34.390	1,990,200
2013-07-08	34.300	34.470	34.180	34.380	34.380	2,907,400
2013-07-05	33.940	34.260	33.640	34.160	34.160	2,322,800
2013-07-03	33.310	33.680	33.230	33.490	33.490	1,788,000
2013-07-02	33.810	33.990	33.220	33.490	33.490	2,272,600
2013-07-01	34.010	34.320	33.730	33.800	33.800	2,972,600
2013-06-28	34.610	34.620	33.870	33.940	33.940	4,020,300
2013-06-27	34.710	35.260	34.630	34.920	34.920	1,680,600
2013-06-26	34.330	34.750	34.240	34.640	34.640	2,578,000
2013-06-25	33.850	34.170	33.500	34.040	34.040	2,786,000
2013-06-24	33.970	34.030	33.010	33.480	33.480	2,969,300
2013-06-21	34.500	34.680	33.590	34.210	34.210	4,650,900
2013-06-20	35.240	35.430	34.490	34.560	34.560	2,847,300
2013-06-19	35.480	36.400	35.300	35.510	35.510	3,367,200
2013-06-18	35.330	35.520	35.120	35.130	35.130	1,887,300
2013-06-17	34.900	35.570	34.880	35.430	35.430	1,972,700

← NewerPage 56 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.