Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	33.360	33.560	33.120	33.480	33.480	2,494,000
2012-09-21	33.750	34.000	33.590	33.680	33.680	2,581,500
2012-09-20	33.570	33.710	33.410	33.610	33.610	2,715,200
2012-09-19	33.530	34.160	33.440	33.560	33.560	4,015,000
2012-09-18	33.470	33.570	33.100	33.470	33.470	2,703,700
2012-09-17	33.400	33.590	33.050	33.590	33.590	1,852,000
2012-09-14	32.680	33.550	32.650	33.470	33.470	2,399,100
2012-09-13	32.480	32.970	32.210	32.740	32.740	2,262,400
2012-09-12	32.340	32.730	32.270	32.580	32.580	4,340,500
2012-09-11	32.160	32.380	31.920	32.190	32.190	3,609,700
2012-09-10	32.140	32.220	31.690	31.970	31.970	4,896,600
2012-09-07	32.740	32.740	32.170	32.220	32.220	3,212,600
2012-09-06	31.600	33.080	31.510	32.770	32.770	5,547,500
2012-09-05	31.490	31.630	31.010	31.300	31.300	1,778,800
2012-09-04	30.910	31.660	30.830	31.410	31.410	3,596,300
2012-08-31	30.820	31.480	30.550	31.050	31.050	3,575,300
2012-08-30	30.850	30.870	30.190	30.410	30.410	2,775,200
2012-08-29	31.340	31.510	30.660	30.920	30.920	4,200,400
2012-08-28	30.510	31.870	30.220	31.230	31.230	8,353,500
2012-08-27	30.430	30.630	29.570	30.510	30.510	5,625,600
2012-08-24	27.970	31.250	27.700	30.130	30.130	34,419,100
2012-08-23	35.370	36.210	34.960	35.710	35.710	5,778,600
2012-08-22	34.680	35.710	34.520	35.490	35.490	3,166,800
2012-08-21	34.130	35.070	34.060	34.600	34.600	2,902,800
2012-08-20	34.760	34.910	33.720	33.960	33.960	3,305,200
2012-08-17	34.720	35.110	34.280	34.970	34.970	2,684,500
2012-08-16	34.610	34.890	34.020	34.670	34.670	3,653,600
2012-08-15	34.050	34.580	34.050	34.480	34.480	2,468,000
2012-08-14	34.900	34.930	33.960	34.160	34.160	2,410,000
2012-08-13	34.860	35.050	34.320	34.680	34.680	1,183,200
2012-08-10	35.010	35.300	34.680	35.010	35.010	1,391,600
2012-08-09	35.200	35.510	34.970	35.170	35.170	1,205,100
2012-08-08	35.180	35.540	35.060	35.310	35.310	2,032,900
2012-08-07	34.850	35.400	34.800	35.250	35.250	2,708,000
2012-08-06	35.070	35.090	34.610	34.690	34.690	2,395,400
2012-08-03	34.540	35.240	34.390	34.980	34.980	2,495,900
2012-08-02	33.690	34.310	33.190	33.780	33.780	2,154,400
2012-08-01	34.220	34.550	33.780	34.040	34.040	1,694,400
2012-07-31	34.110	34.350	33.810	33.920	33.920	1,800,000
2012-07-30	34.650	34.680	33.620	34.120	34.120	1,496,700
2012-07-27	33.910	34.980	33.690	34.600	34.600	3,136,600
2012-07-26	32.820	33.830	32.670	33.490	33.490	3,210,000
2012-07-25	31.330	32.460	31.250	31.940	31.940	1,919,800
2012-07-24	31.780	31.860	31.070	31.330	31.330	2,225,100
2012-07-23	31.570	31.990	30.940	31.790	31.790	1,360,700
2012-07-20	33.300	33.320	32.120	32.160	32.160	2,263,300
2012-07-19	32.420	33.560	32.180	33.450	33.450	2,154,100
2012-07-18	31.810	32.540	31.630	32.210	32.210	2,445,700
2012-07-17	31.620	32.120	30.850	31.930	31.930	2,118,900
2012-07-16	31.530	31.560	30.940	31.390	31.390	1,659,900
2012-07-13	31.210	31.850	31.130	31.720	31.720	1,624,000
2012-07-12	30.270	31.580	30.120	31.260	31.260	3,684,700
2012-07-11	30.620	31.280	30.160	30.520	30.520	2,947,000
2012-07-10	31.580	32.000	30.370	30.650	30.650	3,994,900
2012-07-09	32.340	32.380	31.010	31.410	31.410	3,585,200
2012-07-06	34.190	34.260	31.990	32.310	32.310	4,615,100
2012-07-05	34.490	34.790	34.020	34.650	34.650	1,024,400
2012-07-03	34.610	34.910	34.460	34.700	34.700	841,800
2012-07-02	35.030	35.030	34.250	34.510	34.510	1,403,300
2012-06-29	33.610	35.000	33.510	34.990	34.990	3,097,200

← NewerPage 60 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.