Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	36.060	36.140	35.780	35.900	35.900	1,981,000
2012-12-19	35.970	36.960	35.730	36.000	36.000	6,703,500
2012-12-18	34.990	35.770	34.910	35.730	35.730	1,939,200
2012-12-17	34.240	35.210	34.210	34.880	34.880	2,528,600
2012-12-14	33.820	34.430	33.800	34.210	34.210	2,836,800
2012-12-13	34.280	34.330	33.530	33.880	33.880	2,137,200
2012-12-12	34.770	34.980	34.240	34.290	34.290	1,504,600
2012-12-11	33.720	34.900	33.720	34.620	34.620	2,054,700
2012-12-10	33.480	34.030	33.430	33.960	33.960	1,727,800
2012-12-07	33.900	33.960	33.420	33.760	33.760	1,434,600
2012-12-06	33.600	33.960	33.430	33.800	33.800	1,912,900
2012-12-05	33.040	33.830	32.770	33.600	33.600	2,996,500
2012-12-04	33.090	33.200	32.840	33.080	33.080	1,696,600
2012-12-03	33.350	33.500	32.850	32.990	32.990	1,536,800
2012-11-30	33.490	33.610	33.040	33.130	33.130	2,733,000
2012-11-29	33.230	33.630	33.220	33.510	33.510	2,382,000
2012-11-28	31.780	33.170	31.710	33.100	33.100	3,080,700
2012-11-27	32.210	32.230	31.780	31.920	31.920	2,051,700
2012-11-26	31.660	32.240	31.570	32.240	32.240	2,712,700
2012-11-23	31.510	31.830	31.380	31.800	31.800	794,100
2012-11-21	30.920	31.460	30.920	31.340	31.340	1,976,000
2012-11-20	31.300	31.420	30.770	30.870	30.870	2,920,500
2012-11-19	31.810	31.860	31.130	31.320	31.320	3,467,800
2012-11-16	30.820	31.990	30.530	31.480	31.480	7,940,200
2012-11-15	30.470	30.730	30.220	30.500	30.500	4,306,100
2012-11-14	30.730	31.440	30.390	30.440	30.440	3,253,700
2012-11-13	30.790	31.310	30.610	30.640	30.640	3,024,800
2012-11-12	31.000	31.260	30.780	31.000	31.000	1,951,100
2012-11-09	30.610	31.380	30.500	30.940	30.940	2,517,000
2012-11-08	30.990	31.240	30.720	30.730	30.730	5,607,100
2012-11-07	31.980	32.020	31.210	31.570	31.570	2,906,400
2012-11-06	32.260	32.530	32.040	32.410	32.410	2,060,500
2012-11-05	32.240	32.240	31.730	31.980	31.980	1,630,900
2012-11-02	32.560	32.710	32.100	32.140	32.140	2,192,200
2012-11-01	32.050	32.480	30.960	32.390	32.390	3,364,400
2012-10-31	32.280	32.510	31.660	31.850	31.850	4,332,600
2012-10-26	32.050	32.560	31.900	32.310	32.310	2,753,600
2012-10-25	31.860	32.300	31.730	32.100	32.100	3,420,200
2012-10-24	31.650	31.840	31.230	31.460	31.460	2,027,500
2012-10-23	30.610	31.520	30.440	31.370	31.370	2,325,200
2012-10-22	30.560	31.050	30.200	30.950	30.950	3,622,200
2012-10-19	31.580	31.600	30.420	30.470	30.470	5,285,400
2012-10-18	32.290	32.350	31.430	31.590	31.590	2,418,000
2012-10-17	32.550	32.670	31.910	32.200	32.200	2,354,300
2012-10-16	31.920	32.990	31.820	32.680	32.680	2,419,600
2012-10-15	31.260	31.940	31.220	31.900	31.900	1,819,800
2012-10-12	31.010	31.430	30.980	31.200	31.200	1,747,000
2012-10-11	31.290	31.410	30.920	31.010	31.010	2,714,500
2012-10-10	31.440	31.750	30.950	31.030	31.030	3,212,000
2012-10-09	32.380	32.440	31.320	31.470	31.470	3,544,800
2012-10-08	33.000	33.160	32.370	32.450	32.450	2,464,900
2012-10-05	33.460	33.610	32.870	33.100	33.100	2,780,800
2012-10-04	33.250	33.620	32.690	33.180	33.180	4,503,800
2012-10-03	33.460	33.810	33.360	33.780	33.780	1,752,800
2012-10-02	33.420	33.690	33.190	33.410	33.410	2,258,400
2012-10-01	32.610	33.740	32.610	33.380	33.380	3,281,900
2012-09-28	33.270	33.890	33.100	33.350	33.350	2,649,000
2012-09-27	32.560	33.410	32.370	33.300	33.300	1,507,500
2012-09-26	32.860	33.050	32.190	32.400	32.400	2,850,400
2012-09-25	33.580	34.000	32.740	32.930	32.930	3,264,300

← NewerPage 59 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.