Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	40.530	41.420	40.260	41.160	41.160	3,845,400
2013-03-19	40.050	40.380	39.320	39.670	39.670	3,069,700
2013-03-18	39.760	40.310	39.340	40.030	40.030	1,787,200
2013-03-15	40.510	40.640	40.140	40.140	40.140	2,128,800
2013-03-14	40.670	40.810	40.460	40.690	40.690	1,851,100
2013-03-13	40.280	40.560	39.950	40.460	40.460	1,803,900
2013-03-12	40.370	40.440	39.720	40.300	40.300	2,069,900
2013-03-11	40.000	40.380	39.980	40.360	40.360	1,281,800
2013-03-08	40.000	40.300	39.780	40.170	40.170	2,046,100
2013-03-07	39.870	40.080	39.540	40.010	40.010	2,433,100
2013-03-06	39.510	39.950	39.440	39.940	39.940	3,070,300
2013-03-05	38.760	39.550	38.750	39.340	39.340	3,946,600
2013-03-04	37.340	38.690	37.140	38.650	38.650	4,082,300
2013-03-01	37.250	37.560	36.550	37.360	37.360	11,398,400
2013-02-28	36.310	36.950	36.220	36.720	36.720	4,037,800
2013-02-27	36.620	36.980	35.990	36.200	36.200	9,941,400
2013-02-26	35.920	38.080	35.770	36.790	36.790	7,572,500
2013-02-25	38.230	38.250	36.520	36.620	36.620	7,225,600
2013-02-22	38.100	38.370	37.820	37.910	37.910	2,685,000
2013-02-21	38.580	38.620	37.910	37.970	37.970	2,851,300
2013-02-20	39.170	39.670	38.700	38.730	38.730	6,135,900
2013-02-19	39.100	39.120	38.840	38.980	38.980	1,738,000
2013-02-15	38.650	39.510	38.590	39.000	39.000	2,911,000
2013-02-14	38.540	38.770	38.220	38.670	38.670	2,525,600
2013-02-13	38.910	39.170	38.530	38.660	38.660	1,709,000
2013-02-12	38.910	39.240	38.800	38.910	38.910	1,908,000
2013-02-11	39.070	39.210	38.630	38.890	38.890	1,368,400
2013-02-08	38.790	39.000	38.690	38.890	38.890	1,534,500
2013-02-07	38.610	38.760	38.100	38.650	38.650	2,514,200
2013-02-06	38.860	39.030	38.510	38.710	38.710	2,299,800
2013-02-05	38.770	39.250	38.620	39.060	39.060	1,881,800
2013-02-04	38.750	39.180	38.400	38.530	38.530	1,929,200
2013-02-01	39.390	39.390	38.880	38.940	38.940	2,843,000
2013-01-31	38.770	39.300	38.620	38.880	38.880	2,723,400
2013-01-30	39.500	39.500	38.600	38.730	38.730	4,317,400
2013-01-29	38.650	39.110	38.020	38.860	38.860	2,633,600
2013-01-28	39.110	39.210	38.750	38.860	38.860	2,798,600
2013-01-25	39.500	40.000	38.900	38.990	38.990	8,054,800
2013-01-24	37.390	38.000	37.110	37.600	37.600	3,326,300
2013-01-23	36.710	37.050	36.610	36.860	36.860	1,653,200
2013-01-22	37.400	37.580	36.190	36.550	36.550	2,703,600
2013-01-18	37.250	37.530	37.140	37.500	37.500	1,599,700
2013-01-17	36.770	37.680	36.730	37.330	37.330	1,959,800
2013-01-16	36.760	37.510	36.430	36.730	36.730	1,213,900
2013-01-15	36.530	36.820	36.390	36.710	36.710	1,617,500
2013-01-14	36.640	36.980	36.630	36.830	36.830	1,418,500
2013-01-11	36.600	36.970	36.520	36.800	36.800	1,336,500
2013-01-10	36.890	36.940	36.030	36.520	36.520	1,416,000
2013-01-09	36.350	37.040	36.230	36.670	36.670	1,640,600
2013-01-08	36.150	36.420	35.960	36.300	36.300	1,520,000
2013-01-07	36.000	36.140	35.840	36.090	36.090	1,933,500
2013-01-04	36.530	36.670	36.290	36.360	36.360	1,340,400
2013-01-03	36.750	36.920	36.270	36.370	36.370	1,744,100
2013-01-02	36.050	36.950	36.050	36.940	36.940	2,998,800
2012-12-31	34.840	35.520	34.610	35.350	35.350	2,556,500
2012-12-28	34.800	35.310	34.690	34.990	34.990	3,666,100
2012-12-27	35.130	35.260	34.320	35.120	35.120	2,768,300
2012-12-26	35.750	36.000	35.100	35.150	35.150	1,644,700
2012-12-24	35.300	35.900	35.250	35.680	35.680	795,900
2012-12-21	35.320	35.620	34.730	35.490	35.490	3,889,700

← NewerPage 58 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.