Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	33.130	33.540	32.240	32.830	32.830	1,610,800
2012-06-27	33.240	33.740	32.810	33.550	33.550	1,399,600
2012-06-26	32.960	33.280	32.560	32.950	32.950	1,401,500
2012-06-25	33.320	33.430	32.710	32.810	32.810	1,454,400
2012-06-22	33.110	33.920	32.920	33.810	33.810	1,919,500
2012-06-21	34.690	34.690	32.980	33.050	33.050	1,831,700
2012-06-20	34.630	35.090	33.990	34.670	34.670	2,605,100
2012-06-19	33.990	35.130	33.760	34.640	34.640	2,877,500
2012-06-18	33.110	33.850	32.760	33.640	33.640	1,614,000
2012-06-15	32.030	33.430	31.940	33.370	33.370	3,168,300
2012-06-14	31.740	32.240	31.190	32.080	32.080	1,921,100
2012-06-13	32.050	32.250	31.540	31.700	31.700	2,227,300
2012-06-12	32.050	32.470	31.800	32.300	32.300	1,960,800
2012-06-11	33.180	33.370	31.780	31.840	31.840	1,779,500
2012-06-08	32.460	32.810	32.220	32.780	32.780	1,642,200
2012-06-07	33.470	33.740	32.540	32.650	32.650	2,208,200
2012-06-06	31.560	33.150	31.490	33.110	33.110	2,704,000
2012-06-05	30.800	31.520	30.630	31.270	31.270	2,841,300
2012-06-04	30.950	31.230	30.050	30.830	30.830	3,968,700
2012-06-01	31.270	31.390	30.740	30.840	30.840	3,728,500
2012-05-31	32.160	32.280	31.440	32.020	32.020	2,764,300
2012-05-30	32.320	32.410	31.760	32.150	32.150	2,116,200
2012-05-29	32.510	32.970	32.290	32.780	32.780	2,140,500
2012-05-25	31.890	32.200	31.680	32.120	32.120	1,821,100
2012-05-24	32.260	32.260	31.670	31.860	31.860	4,970,000
2012-05-23	32.010	32.390	31.310	32.180	32.180	4,328,800
2012-05-22	31.760	32.690	31.700	32.430	32.430	5,449,800
2012-05-21	30.320	31.910	29.980	31.850	31.850	4,779,500
2012-05-18	31.890	32.330	28.520	30.260	30.260	24,181,800
2012-05-17	35.910	36.030	34.700	34.730	34.730	3,193,000
2012-05-16	36.520	36.700	35.650	35.890	35.890	2,709,500
2012-05-15	36.170	37.410	35.940	36.450	36.450	3,586,700
2012-05-14	35.810	36.490	35.720	35.930	35.930	1,653,200
2012-05-11	36.090	36.660	35.980	36.250	36.250	2,061,900
2012-05-10	37.050	37.170	35.460	36.180	36.180	2,559,200
2012-05-09	36.090	37.120	35.790	36.800	36.800	2,266,200
2012-05-08	36.810	36.930	35.440	36.610	36.610	3,857,200
2012-05-07	37.190	37.500	37.040	37.200	37.200	1,491,900
2012-05-04	38.520	38.650	37.240	37.460	37.460	1,954,400
2012-05-03	40.190	40.260	38.830	38.920	38.920	1,914,900
2012-05-02	39.650	40.280	39.120	40.160	40.160	2,144,100
2012-05-01	39.480	41.280	39.370	40.730	40.730	2,249,000
2012-04-30	39.500	39.610	39.170	39.370	39.370	1,405,800
2012-04-27	40.200	40.310	39.580	39.630	39.630	2,123,500
2012-04-26	39.240	40.280	39.060	40.190	40.190	1,595,000
2012-04-25	39.240	39.470	38.980	39.270	39.270	1,559,100
2012-04-24	39.220	39.220	38.460	38.710	38.710	1,946,200
2012-04-23	39.860	39.950	38.710	39.030	39.030	3,925,200
2012-04-20	40.670	41.010	40.410	40.420	40.420	1,986,500
2012-04-19	41.300	41.870	40.350	40.580	40.580	2,608,100
2012-04-18	41.570	41.730	41.180	41.430	41.430	1,074,000
2012-04-17	41.350	42.000	41.350	41.800	41.800	1,931,500
2012-04-16	41.470	41.770	40.460	41.090	41.090	3,078,900
2012-04-13	40.330	41.340	40.280	41.250	41.250	3,304,300
2012-04-12	39.830	40.700	39.660	40.460	40.460	1,971,700
2012-04-11	40.150	40.150	39.390	39.620	39.620	3,518,900
2012-04-10	40.390	40.650	39.330	39.440	39.440	3,162,700
2012-04-09	40.700	40.900	40.440	40.540	40.540	2,114,300
2012-04-05	40.880	41.540	40.300	41.440	41.440	3,449,700
2012-04-04	41.740	41.950	41.430	41.750	41.750	2,952,500

← NewerPage 61 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.