Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	40.410	41.340	40.260	40.880	40.880	2,685,700
2011-01-25	40.800	40.810	39.510	40.330	40.330	2,529,400
2011-01-24	41.470	41.650	40.630	41.050	41.050	2,282,800
2011-01-21	41.400	42.090	41.260	41.500	41.500	2,860,800
2011-01-20	41.440	41.490	40.430	41.310	41.310	2,247,600
2011-01-19	41.800	42.000	41.210	41.490	41.490	1,603,500
2011-01-18	41.460	42.320	41.410	42.030	42.030	1,978,100
2011-01-14	40.900	41.620	40.800	41.440	41.440	1,960,000
2011-01-13	40.430	41.240	40.330	41.080	41.080	2,311,700
2011-01-12	40.010	40.930	39.360	40.530	40.530	3,675,100
2011-01-11	41.180	41.370	40.630	40.800	40.800	2,374,000
2011-01-10	40.440	41.120	39.880	40.870	40.870	1,991,800
2011-01-07	41.410	41.450	40.350	40.760	40.760	3,329,000
2011-01-06	41.160	41.390	40.910	41.260	41.260	2,867,800
2011-01-05	39.360	41.330	39.360	41.240	41.240	6,283,800
2011-01-04	39.280	39.320	38.040	38.530	38.530	2,690,200
2011-01-03	38.630	39.850	38.630	39.270	39.270	2,969,500
2010-12-31	38.710	38.820	37.920	38.200	38.200	1,491,300
2010-12-30	39.200	39.350	38.770	38.790	38.790	1,162,500
2010-12-29	39.040	39.410	38.810	39.230	39.230	892,900
2010-12-28	39.220	39.480	38.750	39.010	39.010	1,288,700
2010-12-27	39.070	39.230	38.380	39.130	39.130	1,108,400
2010-12-23	39.490	39.630	39.030	39.310	39.310	1,001,700
2010-12-22	39.670	39.800	39.250	39.620	39.620	1,225,900
2010-12-21	39.500	39.720	39.050	39.650	39.650	1,509,800
2010-12-20	39.140	39.510	38.480	39.390	39.390	2,443,800
2010-12-17	38.750	39.500	38.630	39.130	39.130	3,228,700
2010-12-16	38.460	38.760	37.580	38.710	38.710	2,641,100
2010-12-15	38.800	39.010	38.100	38.310	38.310	3,703,900
2010-12-14	38.640	39.170	38.440	38.920	38.920	3,511,700
2010-12-13	39.160	39.200	38.550	38.550	38.550	2,874,900
2010-12-10	38.100	39.190	38.100	39.110	39.110	3,062,900
2010-12-09	38.000	38.360	37.910	38.090	38.090	2,460,900
2010-12-08	37.500	37.830	37.290	37.830	37.830	2,745,700
2010-12-07	37.970	38.050	37.170	37.270	37.270	2,821,900
2010-12-06	37.850	37.900	37.240	37.580	37.580	1,636,000
2010-12-03	37.510	38.000	37.160	37.990	37.990	1,667,900
2010-12-02	36.560	37.700	36.400	37.640	37.640	2,681,500
2010-12-01	35.720	36.830	35.720	36.570	36.570	2,979,500
2010-11-30	35.040	35.580	34.690	35.290	35.290	2,795,800
2010-11-29	35.180	35.700	34.480	35.520	35.520	2,647,100
2010-11-26	35.000	35.480	34.920	35.200	35.200	949,100
2010-11-24	34.630	35.890	34.630	35.430	35.430	2,269,600
2010-11-23	34.290	34.470	33.680	34.420	34.420	2,626,400
2010-11-22	33.620	34.920	33.200	34.810	34.810	3,647,900
2010-11-19	34.590	35.440	33.650	33.770	33.770	8,230,100
2010-11-18	35.780	36.640	35.580	36.260	36.260	4,376,500
2010-11-17	34.700	35.320	34.340	35.280	35.280	3,048,900
2010-11-16	35.410	35.800	34.370	34.520	34.520	3,542,000
2010-11-15	35.360	35.890	35.090	35.120	35.120	2,969,400
2010-11-12	35.900	36.060	34.820	35.250	35.250	3,226,100
2010-11-11	35.680	36.440	35.290	36.280	36.280	3,340,800
2010-11-10	35.340	35.900	35.060	35.860	35.860	1,508,400
2010-11-09	35.480	35.780	35.030	35.300	35.300	1,707,500
2010-11-08	35.430	35.930	35.060	35.410	35.410	3,110,200
2010-11-05	36.000	36.120	35.500	35.680	35.680	2,918,900
2010-11-04	35.720	36.240	35.710	35.840	35.840	2,836,000
2010-11-03	35.430	35.650	34.750	35.310	35.310	2,634,800
2010-11-02	35.310	35.580	35.030	35.310	35.310	2,130,600
2010-11-01	36.220	36.230	34.730	34.910	34.910	3,791,100

← NewerPage 67 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.