Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	35.310	36.290	35.310	36.200	36.200	1,888,800
2010-10-28	35.740	35.870	35.260	35.420	35.420	1,477,100
2010-10-27	35.350	35.850	34.880	35.630	35.630	3,944,400
2010-10-26	35.100	35.700	34.960	35.630	35.630	1,839,500
2010-10-25	35.000	35.580	34.850	35.430	35.430	2,426,400
2010-10-22	34.240	34.850	33.940	34.840	34.840	2,132,500
2010-10-21	34.100	34.870	33.660	34.220	34.220	3,937,100
2010-10-20	32.830	34.160	32.830	34.010	34.010	4,238,900
2010-10-19	32.810	33.170	32.170	32.770	32.770	3,227,000
2010-10-18	33.290	33.320	32.750	33.160	33.160	2,917,600
2010-10-15	33.660	33.770	33.140	33.320	33.320	4,219,200
2010-10-14	33.400	33.770	33.230	33.350	33.350	4,210,600
2010-10-13	32.910	33.630	32.850	33.460	33.460	4,922,600
2010-10-12	32.060	32.780	31.820	32.680	32.680	5,121,300
2010-10-11	31.300	32.000	31.090	31.860	31.860	3,328,900
2010-10-08	31.880	32.050	31.230	31.430	31.430	2,982,800
2010-10-07	31.650	32.140	31.250	31.940	31.940	2,998,200
2010-10-06	32.420	32.800	31.190	31.440	31.440	4,006,600
2010-10-05	31.920	32.940	31.640	32.710	32.710	4,049,400
2010-10-04	31.540	31.960	31.000	31.380	31.380	2,081,000
2010-10-01	31.230	32.170	31.230	31.880	31.880	3,338,100
2010-09-30	32.470	32.590	31.660	31.970	31.970	3,739,900
2010-09-29	32.330	32.700	31.870	31.940	31.940	3,479,600
2010-09-28	32.060	33.130	31.660	32.340	32.340	4,184,600
2010-09-27	31.830	32.030	31.710	31.790	31.790	3,026,200
2010-09-24	31.780	32.120	31.660	31.970	31.970	3,881,400
2010-09-23	31.320	31.790	31.130	31.220	31.220	4,631,800
2010-09-22	32.910	32.920	31.570	31.660	31.660	5,057,000
2010-09-21	33.440	33.600	32.960	33.070	33.070	3,421,100
2010-09-20	32.670	33.480	32.660	33.440	33.440	3,405,400
2010-09-17	32.980	33.180	32.390	32.560	32.560	5,172,400
2010-09-16	32.480	32.820	32.300	32.730	32.730	2,294,600
2010-09-15	32.130	32.610	32.010	32.490	32.490	2,170,000
2010-09-14	31.880	32.640	31.790	32.310	32.310	2,620,200
2010-09-13	31.090	32.080	31.080	31.960	31.960	3,456,900
2010-09-10	30.350	31.070	30.110	30.960	30.960	2,640,900
2010-09-09	30.500	30.670	30.140	30.380	30.380	1,931,000
2010-09-08	29.680	30.230	29.560	30.070	30.070	2,720,300
2010-09-07	29.810	29.990	29.370	29.490	29.490	1,758,600
2010-09-03	29.810	30.160	29.520	30.020	30.020	2,341,700
2010-09-02	28.790	29.330	28.620	29.320	29.320	1,717,900
2010-09-01	28.260	29.090	28.170	28.830	28.830	2,881,200
2010-08-31	27.500	27.990	27.070	27.730	27.730	3,546,600
2010-08-30	28.330	28.440	27.520	27.530	27.530	2,156,300
2010-08-27	27.760	28.540	26.980	28.380	28.380	4,257,400
2010-08-26	27.740	28.010	27.380	27.400	27.400	2,565,300
2010-08-25	27.210	27.640	27.130	27.520	27.520	2,878,100
2010-08-24	27.250	27.530	26.630	27.410	27.410	4,410,500
2010-08-23	28.270	28.350	27.320	27.360	27.360	2,696,400
2010-08-20	27.640	28.260	27.580	28.110	28.110	3,158,300
2010-08-19	28.030	28.290	27.570	27.630	27.630	3,473,000
2010-08-18	27.850	28.420	27.520	28.230	28.230	3,456,400
2010-08-17	27.960	28.390	27.670	27.910	27.910	3,776,700
2010-08-16	27.960	28.550	27.510	27.660	27.660	5,160,900
2010-08-13	28.570	29.680	28.060	28.120	28.120	11,219,200
2010-08-12	27.260	27.750	27.040	27.450	27.450	3,905,500
2010-08-11	28.100	28.100	27.460	27.920	27.920	3,826,100
2010-08-10	28.730	28.830	28.170	28.600	28.600	3,166,800
2010-08-09	28.950	29.210	28.870	29.030	29.030	2,877,000
2010-08-06	28.980	29.460	28.010	28.770	28.770	7,904,500

← NewerPage 68 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.