Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	30.310	31.550	30.050	31.020	31.020	4,322,700
2011-10-11	29.190	30.050	28.920	30.010	30.010	3,304,000
2011-10-10	28.870	29.280	28.500	29.270	29.270	3,060,300
2011-10-07	27.980	28.660	27.620	28.290	28.290	3,897,200
2011-10-06	27.120	28.010	26.410	27.990	27.990	3,313,800
2011-10-05	26.100	27.300	25.730	27.210	27.210	3,924,900
2011-10-04	25.050	26.130	24.630	26.080	26.080	6,117,800
2011-10-03	27.080	27.440	25.430	25.450	25.450	6,750,300
2011-09-30	28.870	29.050	27.750	27.790	27.790	4,830,600
2011-09-29	29.230	29.570	28.650	29.290	29.290	4,346,300
2011-09-28	30.190	30.220	28.620	28.700	28.700	3,418,100
2011-09-27	29.000	30.270	28.820	29.470	29.470	5,057,800
2011-09-26	28.460	28.560	27.330	28.300	28.300	3,752,000
2011-09-23	27.160	28.450	27.120	28.340	28.340	4,047,200
2011-09-22	27.480	28.130	27.000	27.660	27.660	6,212,300
2011-09-21	28.900	30.320	28.560	28.560	28.560	6,730,800
2011-09-20	28.850	29.200	28.050	28.110	28.110	3,285,700
2011-09-19	28.980	29.040	28.320	28.790	28.790	3,067,200
2011-09-16	29.490	29.680	29.060	29.450	29.450	3,913,200
2011-09-15	28.730	29.430	28.540	29.410	29.410	4,070,300
2011-09-14	27.960	28.850	27.350	28.460	28.460	4,286,800
2011-09-13	26.710	27.780	26.710	27.690	27.690	6,385,900
2011-09-12	25.070	26.750	25.000	26.720	26.720	5,531,500
2011-09-09	26.120	26.380	25.220	25.410	25.410	11,132,000
2011-09-08	27.110	27.120	26.190	26.280	26.280	3,537,500
2011-09-07	26.560	27.030	26.550	27.000	27.000	4,118,000
2011-09-06	25.560	26.230	25.250	26.130	26.130	3,360,700
2011-09-02	26.700	26.880	26.020	26.380	26.380	4,489,000
2011-09-01	28.390	28.530	27.040	27.230	27.230	3,794,400
2011-08-31	27.890	28.920	27.840	28.200	28.200	3,951,900
2011-08-30	27.790	28.080	27.390	27.700	27.700	4,142,800
2011-08-29	27.000	28.070	27.000	28.050	28.050	3,092,900
2011-08-26	25.500	26.800	25.290	26.630	26.630	3,700,200
2011-08-25	26.550	26.660	25.450	25.560	25.560	3,691,100
2011-08-24	25.200	26.520	24.890	26.470	26.470	5,137,900
2011-08-23	24.500	25.510	24.000	25.280	25.280	5,753,700
2011-08-22	24.210	24.830	24.150	24.290	24.290	7,662,700
2011-08-19	27.300	27.400	22.990	23.410	23.410	19,676,200
2011-08-18	27.490	27.900	26.160	26.510	26.510	8,952,400
2011-08-17	29.500	29.920	28.630	28.850	28.850	2,879,800
2011-08-16	29.800	29.880	28.940	29.450	29.450	3,388,100
2011-08-15	29.240	30.110	29.140	30.090	30.090	3,052,500
2011-08-12	28.900	29.490	28.410	29.180	29.180	5,358,500
2011-08-11	28.410	29.160	28.190	28.750	28.750	6,257,600
2011-08-10	29.320	29.450	28.090	28.160	28.160	6,817,000
2011-08-09	28.480	29.970	27.820	29.960	29.960	7,179,600
2011-08-08	29.930	30.240	28.050	28.060	28.060	9,971,400
2011-08-05	31.910	32.060	29.860	30.920	30.920	6,257,700
2011-08-04	33.450	33.620	31.540	31.570	31.570	4,456,600
2011-08-03	33.380	34.010	32.860	33.950	33.950	5,072,500
2011-08-02	34.080	34.480	33.440	33.440	33.440	3,981,600
2011-08-01	34.650	34.800	33.580	34.400	34.400	4,635,200
2011-07-29	34.030	34.790	33.670	34.400	34.400	2,910,500
2011-07-28	34.910	35.110	34.290	34.340	34.340	3,121,200
2011-07-27	36.210	36.330	34.840	34.900	34.900	3,995,700
2011-07-26	36.480	36.770	36.220	36.570	36.570	1,859,600
2011-07-25	36.640	36.960	36.370	36.480	36.480	2,357,200
2011-07-22	37.080	37.590	36.500	37.070	37.070	2,728,100
2011-07-21	35.940	36.430	35.500	36.200	36.200	3,605,400
2011-07-20	36.270	36.290	35.460	35.870	35.870	2,984,400

← NewerPage 64 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.