Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	35.590	36.570	35.580	36.330	36.330	4,378,300
2011-07-18	36.030	36.040	34.990	35.330	35.330	3,074,700
2011-07-15	36.530	36.800	35.820	36.150	36.150	2,663,500
2011-07-14	37.430	37.690	36.240	36.350	36.350	2,918,000
2011-07-13	37.540	38.210	37.200	37.260	37.260	2,475,500
2011-07-12	39.030	39.190	37.140	37.230	37.230	3,826,000
2011-07-11	39.730	39.910	38.910	38.990	38.990	2,373,500
2011-07-08	39.900	40.240	39.730	40.120	40.120	2,257,600
2011-07-07	39.570	40.450	39.550	40.390	40.390	2,627,100
2011-07-06	38.920	39.430	38.690	39.370	39.370	2,238,400
2011-07-05	38.830	38.930	38.440	38.870	38.870	2,222,100
2011-07-01	38.600	38.890	38.440	38.700	38.700	3,290,800
2011-06-30	38.760	39.150	38.490	38.600	38.600	2,808,500
2011-06-29	38.260	38.720	37.590	38.540	38.540	4,309,000
2011-06-28	37.460	38.240	37.410	38.180	38.180	3,463,600
2011-06-27	36.550	37.720	36.500	37.430	37.430	2,693,100
2011-06-24	37.350	37.350	36.320	36.690	36.690	4,203,900
2011-06-23	36.050	37.230	35.870	37.170	37.170	3,687,800
2011-06-22	36.660	36.790	36.010	36.470	36.470	2,966,900
2011-06-21	35.880	37.110	35.750	37.040	37.040	4,804,000
2011-06-20	35.670	35.910	35.530	35.700	35.700	3,395,300
2011-06-17	36.740	36.900	35.650	35.690	35.690	4,274,400
2011-06-16	36.630	36.850	36.000	36.440	36.440	2,379,700
2011-06-15	37.460	37.570	36.340	36.570	36.570	5,115,500
2011-06-14	37.880	38.220	37.840	37.920	37.920	2,029,000
2011-06-13	37.990	38.270	37.480	37.560	37.560	3,437,800
2011-06-10	37.970	38.220	37.610	37.900	37.900	2,996,900
2011-06-09	38.410	38.420	37.970	38.080	38.080	3,628,200
2011-06-08	39.500	39.500	37.650	38.240	38.240	6,155,200
2011-06-07	39.920	40.170	39.390	39.540	39.540	4,456,700
2011-06-06	40.680	40.800	40.190	40.280	40.280	1,939,200
2011-06-03	40.930	41.090	40.540	40.840	40.840	2,271,600
2011-06-02	41.380	41.630	40.780	41.360	41.360	3,192,200
2011-06-01	42.750	42.960	41.400	41.440	41.440	2,523,800
2011-05-31	42.790	43.000	42.410	42.980	42.980	2,304,800
2011-05-27	42.780	42.910	42.370	42.500	42.500	1,398,600
2011-05-26	42.220	42.830	42.150	42.680	42.680	1,619,400
2011-05-25	42.060	42.640	41.980	42.380	42.380	1,920,700
2011-05-24	42.290	42.850	42.010	42.090	42.090	3,801,000
2011-05-23	41.720	42.390	41.170	42.270	42.270	4,900,000
2011-05-20	44.360	44.360	41.590	42.350	42.350	6,938,500
2011-05-19	44.500	45.000	44.070	44.390	44.390	2,440,800
2011-05-18	43.390	44.380	43.230	44.280	44.280	2,461,000
2011-05-17	44.200	44.410	43.370	43.490	43.490	3,167,100
2011-05-16	45.250	45.540	44.290	44.390	44.390	2,114,600
2011-05-13	45.950	46.150	45.460	45.570	45.570	3,268,700
2011-05-12	44.970	46.000	44.730	45.990	45.990	3,000,000
2011-05-11	45.060	45.490	44.520	45.200	45.200	2,400,000
2011-05-10	44.330	45.310	44.280	45.150	45.150	2,126,500
2011-05-09	44.370	44.810	44.080	44.290	44.290	1,196,800
2011-05-06	44.040	45.290	43.710	44.310	44.310	2,853,800
2011-05-05	43.570	44.110	43.190	43.430	43.430	2,700,000
2011-05-04	44.210	44.310	43.210	43.750	43.750	1,447,100
2011-05-03	44.720	44.810	43.660	44.220	44.220	1,300,000
2011-05-02	45.320	45.370	44.280	44.660	44.660	1,989,500
2011-04-29	44.950	45.310	44.810	44.980	44.980	2,960,600
2011-04-28	44.930	45.450	44.710	45.000	45.000	1,800,000
2011-04-27	44.900	45.130	44.590	45.110	45.110	1,982,100
2011-04-26	45.560	45.600	44.930	44.990	44.990	2,000,000
2011-04-25	44.670	45.580	44.570	45.550	45.550	3,424,700

← NewerPage 65 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.