Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	35.970	35.970	35.020	35.090	35.090	2,341,000
2013-06-13	34.800	36.020	34.600	35.880	35.880	4,112,800
2013-06-12	35.600	35.630	34.500	34.930	34.930	3,441,600
2013-06-11	35.610	35.890	35.270	35.330	35.330	2,898,100
2013-06-10	36.650	36.790	35.930	35.970	35.970	2,931,900
2013-06-07	36.320	36.920	36.120	36.650	36.650	2,315,100
2013-06-06	36.030	36.130	35.600	35.970	35.970	3,224,200
2013-06-05	36.680	37.000	36.070	36.120	36.120	1,650,100
2013-06-04	37.320	37.710	36.570	36.700	36.700	2,060,600
2013-06-03	37.950	38.070	36.920	37.380	37.380	2,239,200
2013-05-31	37.530	38.360	37.400	37.730	37.730	3,034,500
2013-05-30	37.140	37.990	37.080	37.900	37.900	2,327,600
2013-05-29	36.850	37.310	36.660	37.100	37.100	1,745,700
2013-05-28	36.510	37.080	36.330	37.070	37.070	3,167,800
2013-05-24	36.340	36.470	35.740	36.080	36.080	2,768,000
2013-05-23	36.360	36.960	36.220	36.460	36.460	3,391,900
2013-05-22	37.410	37.940	36.460	36.570	36.570	3,428,700
2013-05-21	37.050	37.630	36.870	37.480	37.480	3,278,900
2013-05-20	37.140	37.870	36.740	36.990	36.990	3,450,200
2013-05-17	36.750	37.330	34.400	37.110	37.110	16,959,500
2013-05-16	39.390	40.270	39.350	39.780	39.780	4,493,400
2013-05-15	39.320	39.780	39.190	39.430	39.430	2,463,100
2013-05-14	39.030	39.630	38.850	39.420	39.420	2,169,300
2013-05-13	39.640	39.640	38.680	38.900	38.900	2,894,900
2013-05-10	39.810	39.940	39.410	39.750	39.750	2,608,900
2013-05-09	39.950	40.220	39.560	39.750	39.750	2,664,400
2013-05-08	39.340	40.030	39.280	39.980	39.980	1,722,700
2013-05-07	39.660	40.020	39.160	39.540	39.540	1,472,000
2013-05-06	39.390	39.680	39.190	39.600	39.600	1,909,600
2013-05-03	39.000	39.530	38.780	39.520	39.520	2,016,200
2013-05-02	38.170	38.770	37.920	38.530	38.530	1,324,000
2013-05-01	39.230	39.690	38.040	38.190	38.190	2,902,400
2013-04-30	38.240	39.380	38.140	39.380	39.380	5,426,200
2013-04-29	37.360	38.240	37.250	38.210	38.210	1,669,600
2013-04-26	37.930	38.110	37.300	37.310	37.310	1,862,600
2013-04-25	37.500	38.150	37.310	37.870	37.870	2,025,100
2013-04-24	37.110	37.720	36.820	37.560	37.560	2,132,400
2013-04-23	36.490	37.260	36.390	37.260	37.260	2,617,300
2013-04-22	36.160	36.410	35.620	36.240	36.240	1,681,600
2013-04-19	35.910	36.450	35.510	36.120	36.120	1,835,400
2013-04-18	36.900	37.020	35.920	35.930	35.930	2,129,600
2013-04-17	37.330	37.430	36.380	36.820	36.820	2,699,800
2013-04-16	37.140	37.800	37.010	37.690	37.690	2,136,600
2013-04-15	38.110	38.210	36.560	36.710	36.710	4,335,800
2013-04-12	38.950	38.950	38.010	38.360	38.360	2,174,600
2013-04-11	39.490	39.520	38.920	39.010	39.010	2,320,900
2013-04-10	38.470	39.870	38.460	39.650	39.650	1,988,800
2013-04-09	38.370	38.630	38.030	38.460	38.460	1,421,300
2013-04-08	38.440	38.440	37.920	38.350	38.350	1,808,300
2013-04-05	37.870	38.400	37.270	38.350	38.350	2,559,600
2013-04-04	38.530	38.680	38.040	38.480	38.480	2,636,400
2013-04-03	39.550	39.760	38.440	38.540	38.540	2,713,600
2013-04-02	39.970	40.650	39.370	39.570	39.570	2,568,800
2013-04-01	40.090	40.680	39.760	39.930	39.930	4,038,100
2013-03-28	40.620	41.300	40.430	41.250	41.250	1,784,800
2013-03-27	40.460	40.960	40.290	40.920	40.920	1,348,500
2013-03-26	40.610	40.990	40.420	40.600	40.600	1,553,800
2013-03-25	41.000	41.210	40.270	40.380	40.380	2,239,200
2013-03-22	41.040	41.400	40.780	41.390	41.390	1,741,500
2013-03-21	40.600	41.270	40.250	41.030	41.030	2,049,200

← NewerPage 57 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.