Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	30.930	31.180	30.660	31.080	31.080	2,108,600
2012-01-06	30.830	31.160	30.520	30.960	30.960	2,134,100
2012-01-05	30.100	31.230	29.820	30.820	30.820	3,319,600
2012-01-04	30.690	30.730	30.030	30.210	30.210	2,778,600
2012-01-03	31.220	31.830	30.770	30.810	30.810	2,684,000
2011-12-30	30.480	30.610	30.250	30.330	30.330	1,131,900
2011-12-29	29.930	30.500	29.880	30.400	30.400	1,536,000
2011-12-28	30.690	30.780	29.810	29.910	29.910	1,950,400
2011-12-27	30.690	31.120	30.600	30.780	30.780	1,150,500
2011-12-23	30.540	30.820	30.330	30.810	30.810	1,100,200
2011-12-22	30.360	30.830	30.150	30.460	30.460	2,320,800
2011-12-21	31.010	31.020	29.750	30.310	30.310	4,709,100
2011-12-20	30.620	31.720	30.620	31.490	31.490	2,477,300
2011-12-19	31.390	31.390	30.080	30.200	30.200	3,965,600
2011-12-16	31.330	32.460	31.150	31.200	31.200	3,991,900
2011-12-15	31.610	31.680	30.480	31.070	31.070	3,657,200
2011-12-14	32.450	32.660	31.110	31.250	31.250	3,202,400
2011-12-13	33.600	33.890	32.500	32.700	32.700	3,020,600
2011-12-12	33.910	34.150	33.110	33.440	33.440	2,875,100
2011-12-09	34.150	34.600	34.010	34.390	34.390	3,005,300
2011-12-08	34.360	34.750	33.860	33.920	33.920	2,792,000
2011-12-07	34.450	35.000	33.630	34.800	34.800	2,978,400
2011-12-06	33.900	34.920	33.890	34.780	34.780	3,133,800
2011-12-05	33.590	34.390	32.380	34.090	34.090	3,926,400
2011-12-02	34.620	34.880	33.900	33.970	33.970	2,237,100
2011-12-01	34.140	34.510	33.850	34.270	34.270	2,384,100
2011-11-30	32.420	34.100	32.410	34.070	34.070	3,789,700
2011-11-29	31.710	32.170	31.300	31.490	31.490	2,607,100
2011-11-28	30.790	31.920	30.750	31.600	31.600	3,662,400
2011-11-25	29.940	30.520	29.760	29.800	29.800	1,570,400
2011-11-23	30.980	30.980	29.960	30.040	30.040	3,302,800
2011-11-22	32.280	32.410	31.080	31.380	31.380	3,941,700
2011-11-21	33.230	33.240	32.130	32.400	32.400	3,474,900
2011-11-18	34.410	34.680	33.390	33.500	33.500	2,936,200
2011-11-17	35.820	35.890	33.860	34.450	34.450	5,292,300
2011-11-16	35.380	36.850	34.810	35.580	35.580	7,614,500
2011-11-15	33.400	34.490	32.920	34.040	34.040	3,578,100
2011-11-14	34.100	34.200	33.340	33.610	33.610	2,248,100
2011-11-11	33.340	34.470	33.320	34.200	34.200	2,584,300
2011-11-10	33.090	33.420	32.430	32.720	32.720	3,023,400
2011-11-09	34.200	34.200	32.410	32.540	32.540	4,898,600
2011-11-08	35.050	35.600	34.400	35.550	35.550	2,305,100
2011-11-07	35.020	35.250	33.700	34.700	34.700	2,917,600
2011-11-04	34.780	35.190	34.380	35.020	35.020	1,716,700
2011-11-03	34.000	35.320	33.280	35.160	35.160	2,817,600
2011-11-02	33.390	34.230	33.210	33.550	33.550	3,321,600
2011-11-01	33.450	33.730	32.740	32.970	32.970	4,712,900
2011-10-31	35.250	35.310	34.460	34.600	34.600	3,459,900
2011-10-28	35.230	36.040	34.980	35.830	35.830	3,387,300
2011-10-27	33.540	36.350	33.490	35.620	35.620	7,256,200
2011-10-26	32.810	32.900	31.690	32.740	32.740	3,196,100
2011-10-25	32.950	33.020	32.180	32.370	32.370	3,258,600
2011-10-24	31.960	33.170	31.960	33.050	33.050	2,681,800
2011-10-21	31.610	32.560	31.530	31.780	31.780	4,511,500
2011-10-20	31.070	31.370	30.050	31.270	31.270	3,090,300
2011-10-19	31.680	31.770	30.880	30.960	30.960	3,417,500
2011-10-18	31.210	32.050	30.630	31.890	31.890	2,835,700
2011-10-17	32.160	32.400	31.160	31.250	31.250	3,063,000
2011-10-14	31.460	32.430	31.120	32.420	32.420	3,221,500
2011-10-13	30.840	31.030	30.360	30.990	30.990	3,003,300

← NewerPage 63 of 79 · 4,734 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.