Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	30.490	30.740	30.200	30.300	30.300	2,848,400
2010-08-04	30.510	31.120	30.460	30.860	30.860	3,140,600
2010-08-03	30.820	30.850	30.030	30.490	30.490	3,238,700
2010-08-02	30.000	31.060	29.640	30.740	30.740	3,189,100
2010-07-30	28.790	29.730	28.640	29.540	29.540	3,620,600
2010-07-29	28.840	29.540	28.400	29.240	29.240	4,246,800
2010-07-28	29.110	29.290	28.410	28.690	28.690	4,069,200
2010-07-27	29.720	29.750	29.080	29.150	29.150	3,439,500
2010-07-26	28.720	29.850	28.720	29.750	29.750	3,940,900
2010-07-23	27.980	28.890	27.820	28.850	28.850	3,968,100
2010-07-22	26.880	28.370	26.800	28.040	28.040	7,233,600
2010-07-21	26.720	27.230	26.410	26.570	26.570	6,133,700
2010-07-20	25.060	26.670	24.770	26.620	26.620	5,714,700
2010-07-19	25.400	25.690	25.090	25.540	25.540	2,051,300
2010-07-16	26.510	26.510	25.240	25.350	25.350	4,486,100
2010-07-15	26.400	26.600	26.030	26.470	26.470	3,276,600
2010-07-14	26.270	26.510	25.930	26.480	26.480	4,456,100
2010-07-13	25.300	26.360	25.300	26.190	26.190	4,754,500
2010-07-12	24.780	25.150	24.670	25.080	25.080	2,399,300
2010-07-09	24.580	25.020	24.400	24.930	24.930	3,552,400
2010-07-08	24.950	25.020	24.210	24.610	24.610	4,163,200
2010-07-07	25.030	25.130	23.810	24.730	24.730	5,101,100
2010-07-06	24.690	24.960	23.850	24.050	24.050	3,920,600
2010-07-02	24.630	24.660	24.130	24.310	24.310	4,152,500
2010-07-01	24.320	24.650	23.640	24.570	24.570	6,845,900
2010-06-30	24.490	24.770	24.320	24.360	24.360	5,140,000
2010-06-29	25.660	25.710	24.300	24.580	24.580	6,242,700
2010-06-28	26.580	26.620	25.970	26.000	26.000	4,611,400
2010-06-25	26.430	26.910	26.180	26.580	26.580	7,650,700
2010-06-24	27.600	27.600	26.130	26.260	26.260	8,276,400
2010-06-23	28.300	28.320	27.510	27.830	27.830	7,103,700
2010-06-22	29.080	29.460	28.390	28.430	28.430	2,637,600
2010-06-21	29.580	29.880	28.770	29.000	29.000	3,293,200
2010-06-18	28.570	29.360	28.440	29.240	29.240	4,351,600
2010-06-17	28.580	28.690	28.260	28.510	28.510	3,274,800
2010-06-16	28.280	28.690	28.180	28.500	28.500	3,370,000
2010-06-15	27.580	28.690	27.450	28.540	28.540	5,789,900
2010-06-14	27.780	27.950	27.430	27.490	27.490	3,172,200
2010-06-11	27.010	27.660	26.900	27.580	27.580	2,187,100
2010-06-10	26.890	27.450	26.620	27.400	27.400	3,901,400
2010-06-09	26.420	27.450	26.320	26.440	26.440	5,901,500
2010-06-08	26.690	26.890	25.790	26.300	26.300	7,458,600
2010-06-07	27.510	27.730	26.550	26.690	26.690	6,599,600
2010-06-04	29.360	29.510	27.790	27.920	27.920	5,716,200
2010-06-03	29.170	30.020	29.080	29.980	29.980	3,791,900
2010-06-02	28.830	29.280	28.410	29.240	29.240	2,958,100
2010-06-01	29.010	29.580	28.500	28.560	28.560	4,269,600
2010-05-28	29.680	29.700	28.840	29.260	29.260	4,341,100
2010-05-27	29.220	29.610	29.060	29.590	29.590	3,488,900
2010-05-26	29.310	29.570	28.490	28.660	28.660	3,938,800
2010-05-25	28.600	29.000	27.770	28.970	28.970	4,678,600
2010-05-24	29.210	29.820	28.840	29.420	29.420	5,360,500
2010-05-21	27.580	29.450	27.310	29.370	29.370	10,653,700
2010-05-20	30.760	30.760	28.220	28.280	28.280	12,172,600
2010-05-19	30.210	30.500	29.630	30.350	30.350	7,446,200
2010-05-18	30.990	31.190	29.950	30.150	30.150	4,794,900
2010-05-17	30.870	31.130	30.120	30.720	30.720	4,559,900
2010-05-14	32.120	32.210	30.430	30.770	30.770	6,027,500
2010-05-13	32.830	33.490	32.300	32.360	32.360	3,090,600
2010-05-12	31.530	32.820	31.410	32.770	32.770	3,550,000

← NewerPage 69 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.