Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	42.060	42.690	42.020	42.390	42.390	2,641,800
2012-04-02	41.380	42.370	41.230	42.340	42.340	2,794,300
2012-03-30	42.180	42.500	41.870	42.320	42.320	2,322,500
2012-03-29	41.620	42.240	41.280	42.040	42.040	3,138,400
2012-03-28	42.010	42.410	41.470	41.900	41.900	2,652,300
2012-03-27	42.140	42.600	41.890	42.190	42.190	3,371,500
2012-03-26	41.110	42.400	41.010	42.370	42.370	2,738,100
2012-03-23	41.000	41.250	40.570	41.080	41.080	1,819,500
2012-03-22	41.130	41.290	40.810	41.100	41.100	2,950,200
2012-03-21	41.010	41.710	40.900	41.700	41.700	3,188,200
2012-03-20	40.850	41.240	40.510	41.100	41.100	2,831,100
2012-03-19	40.510	41.640	40.440	41.400	41.400	3,816,200
2012-03-16	40.030	41.140	40.030	40.900	40.900	5,154,200
2012-03-15	39.090	40.210	39.040	40.080	40.080	3,374,000
2012-03-14	38.930	39.640	38.510	39.350	39.350	4,502,600
2012-03-13	37.060	38.760	36.800	38.670	38.670	3,457,600
2012-03-12	36.600	36.750	36.200	36.670	36.670	1,180,000
2012-03-09	36.500	37.230	36.500	36.810	36.810	2,035,200
2012-03-08	36.190	36.670	36.190	36.520	36.520	2,130,600
2012-03-07	35.890	36.280	35.750	36.060	36.060	2,678,600
2012-03-06	36.310	36.430	35.550	35.720	35.720	2,813,900
2012-03-05	37.030	37.090	36.370	36.650	36.650	2,060,400
2012-03-02	37.900	37.900	36.760	37.090	37.090	2,970,300
2012-03-01	38.060	38.520	37.300	37.990	37.990	2,335,000
2012-02-29	38.050	38.420	37.550	37.850	37.850	2,784,800
2012-02-28	38.020	38.290	37.590	37.990	37.990	2,298,800
2012-02-27	37.220	38.150	36.940	38.020	38.020	2,453,900
2012-02-24	38.230	38.300	37.130	37.620	37.620	5,323,000
2012-02-23	37.690	38.610	37.400	38.200	38.200	4,318,200
2012-02-22	38.010	38.350	37.610	37.760	37.760	3,232,600
2012-02-21	39.000	39.010	37.870	38.110	38.110	3,253,500
2012-02-17	39.510	39.580	38.880	38.910	38.910	2,182,400
2012-02-16	38.710	39.650	38.630	39.530	39.530	2,398,400
2012-02-15	39.020	39.180	38.480	38.650	38.650	1,997,900
2012-02-14	38.190	38.840	38.140	38.790	38.790	1,431,300
2012-02-13	37.990	38.500	37.820	38.370	38.370	1,865,800
2012-02-10	37.760	38.130	37.280	37.530	37.530	1,944,000
2012-02-09	38.350	38.610	37.980	38.400	38.400	2,500,700
2012-02-08	38.260	38.850	38.150	38.360	38.360	2,203,300
2012-02-07	37.740	38.560	37.410	38.340	38.340	3,189,400
2012-02-06	37.530	37.800	37.200	37.760	37.760	2,239,100
2012-02-03	37.370	37.950	37.370	37.850	37.850	2,681,000
2012-02-02	37.000	37.900	36.780	36.820	36.820	2,776,000
2012-02-01	36.330	37.260	36.050	37.000	37.000	4,175,000
2012-01-31	36.190	36.230	35.680	36.000	36.000	1,906,100
2012-01-30	36.210	36.220	35.400	35.910	35.910	2,039,400
2012-01-27	36.380	36.700	35.860	36.600	36.600	2,539,900
2012-01-26	36.450	37.970	36.250	36.550	36.550	5,665,100
2012-01-25	35.710	36.260	35.500	36.230	36.230	5,190,900
2012-01-24	34.620	35.940	34.610	35.810	35.810	4,452,200
2012-01-23	35.010	35.530	34.350	34.660	34.660	2,621,200
2012-01-20	35.330	35.880	34.970	35.040	35.040	2,711,900
2012-01-19	34.430	36.120	34.380	35.430	35.430	6,584,300
2012-01-18	32.130	34.570	32.050	34.340	34.340	4,580,500
2012-01-17	32.500	32.920	32.070	32.160	32.160	1,916,800
2012-01-13	32.000	32.170	31.380	31.920	31.920	1,351,400
2012-01-12	32.330	32.460	31.840	32.300	32.300	1,420,700
2012-01-11	32.500	32.660	31.760	32.180	32.180	2,330,300
2012-01-10	31.580	32.840	31.540	32.530	32.530	3,533,100
2012-01-09	30.930	31.180	30.660	31.080	31.080	2,108,600

← NewerPage 62 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.