Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	44.440	44.960	44.410	44.880	44.880	1,812,300
2011-04-20	43.090	44.640	43.090	44.350	44.350	3,989,800
2011-04-19	42.510	42.660	42.150	42.430	42.430	1,709,900
2011-04-18	42.450	42.650	41.720	42.470	42.470	1,886,300
2011-04-15	42.670	43.240	42.470	43.090	43.090	2,237,900
2011-04-14	42.310	42.760	42.050	42.700	42.700	1,506,000
2011-04-13	42.550	42.960	42.180	42.630	42.630	2,090,100
2011-04-12	42.630	43.000	42.200	42.360	42.360	1,867,600
2011-04-11	42.880	43.180	42.530	42.850	42.850	1,748,300
2011-04-08	43.380	43.460	42.470	42.790	42.790	1,791,100
2011-04-07	43.280	43.470	42.770	43.160	43.160	2,502,000
2011-04-06	44.200	44.500	43.010	43.470	43.470	2,318,500
2011-04-05	43.870	44.190	43.460	43.960	43.960	1,867,600
2011-04-04	43.740	44.500	43.710	44.000	44.000	2,532,500
2011-04-01	43.070	44.000	42.920	43.830	43.830	3,207,600
2011-03-31	43.590	44.430	43.540	44.110	44.110	3,407,600
2011-03-30	43.620	43.820	43.380	43.600	43.600	1,309,600
2011-03-29	42.850	43.690	42.530	43.400	43.400	1,542,700
2011-03-28	43.020	43.560	42.800	42.970	42.970	1,617,000
2011-03-25	43.680	44.000	43.110	43.270	43.270	2,266,400
2011-03-24	42.000	44.000	41.980	43.810	43.810	3,705,300
2011-03-23	41.310	41.870	40.580	41.620	41.620	2,667,000
2011-03-22	41.120	41.660	40.930	41.510	41.510	2,904,600
2011-03-21	40.270	41.450	40.110	40.970	40.970	2,886,500
2011-03-18	39.100	39.830	39.020	39.400	39.400	3,365,000
2011-03-17	39.060	39.420	38.360	38.560	38.560	2,682,400
2011-03-16	38.890	39.400	38.140	38.470	38.470	3,819,700
2011-03-15	38.880	39.570	38.680	39.250	39.250	3,043,900
2011-03-14	39.580	40.690	39.490	40.380	40.380	2,293,000
2011-03-11	39.530	40.400	39.510	40.110	40.110	2,603,400
2011-03-10	39.700	40.170	38.510	39.900	39.900	3,099,100
2011-03-09	40.530	40.700	39.910	40.340	40.340	2,697,600
2011-03-08	40.210	40.940	39.980	40.680	40.680	2,420,900
2011-03-07	41.000	41.290	39.720	40.110	40.110	2,650,800
2011-03-04	41.160	41.350	40.460	40.710	40.710	2,012,700
2011-03-03	40.790	41.930	40.710	41.170	41.170	1,989,800
2011-03-02	41.090	41.370	40.260	40.350	40.350	4,221,500
2011-03-01	42.130	42.280	41.090	41.210	41.210	2,799,900
2011-02-28	42.620	42.760	41.630	42.050	42.050	3,268,900
2011-02-25	42.000	43.630	41.120	42.750	42.750	4,944,700
2011-02-24	39.900	41.040	39.700	40.430	40.430	3,937,100
2011-02-23	42.100	42.100	39.570	39.590	39.590	5,509,400
2011-02-22	42.680	43.010	41.750	42.100	42.100	2,601,700
2011-02-18	43.680	44.250	43.310	43.400	43.400	2,041,200
2011-02-17	43.730	43.860	42.770	43.660	43.660	2,464,000
2011-02-16	42.780	44.440	42.730	43.840	43.840	3,075,900
2011-02-15	42.170	42.780	42.010	42.710	42.710	1,369,400
2011-02-14	42.550	43.090	42.290	42.340	42.340	2,531,000
2011-02-11	42.620	42.860	42.320	42.690	42.690	1,691,200
2011-02-10	42.000	42.870	41.830	42.750	42.750	2,429,400
2011-02-09	42.680	42.890	42.030	42.240	42.240	1,596,100
2011-02-08	43.410	43.410	42.320	42.930	42.930	2,440,600
2011-02-07	43.620	43.880	43.310	43.520	43.520	1,841,500
2011-02-04	43.800	44.370	43.590	43.690	43.690	2,628,100
2011-02-03	43.170	43.810	42.840	43.750	43.750	3,331,200
2011-02-02	41.970	43.540	41.810	43.410	43.410	3,536,800
2011-02-01	41.000	42.300	40.920	42.160	42.160	3,049,100
2011-01-31	39.990	40.750	39.880	40.680	40.680	2,263,800
2011-01-28	40.840	41.390	39.360	39.970	39.970	2,590,200
2011-01-27	40.890	40.990	39.770	40.770	40.770	2,787,100

← NewerPage 66 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.