Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	32.170	32.320	31.530	31.620	31.620	4,818,900
2010-05-10	31.270	32.470	31.270	32.400	32.400	5,719,500
2010-05-07	30.680	30.830	29.160	30.060	30.060	7,068,500
2010-05-06	31.660	31.980	28.650	30.560	30.560	7,015,300
2010-05-05	33.060	33.200	31.710	31.710	31.710	7,704,000
2010-05-04	34.270	34.280	32.920	33.250	33.250	6,151,500
2010-05-03	34.070	34.950	33.880	34.890	34.890	2,795,500
2010-04-30	34.680	34.820	33.880	33.990	33.990	3,963,100
2010-04-29	34.220	34.670	34.100	34.670	34.670	4,136,600
2010-04-28	33.910	34.210	33.820	34.130	34.130	5,299,700
2010-04-27	34.560	34.970	33.760	33.850	33.850	5,425,200
2010-04-26	34.380	35.180	34.080	34.720	34.720	7,339,000
2010-04-23	33.670	34.230	33.340	34.220	34.220	3,931,800
2010-04-22	32.300	33.720	32.080	33.640	33.640	5,091,800
2010-04-21	32.060	32.500	31.880	32.450	32.450	2,634,100
2010-04-20	31.450	32.200	31.360	32.160	32.160	2,860,900
2010-04-19	31.500	31.590	30.830	31.260	31.260	5,261,000
2010-04-16	31.860	32.010	31.440	31.550	31.550	3,229,800
2010-04-15	31.620	31.890	31.460	31.880	31.880	2,087,300
2010-04-14	31.590	31.750	31.480	31.700	31.700	1,819,700
2010-04-13	31.460	31.720	31.280	31.700	31.700	3,640,100
2010-04-12	31.150	31.500	31.030	31.430	31.430	2,311,300
2010-04-09	31.020	31.230	30.930	31.130	31.130	2,571,700
2010-04-08	30.440	31.220	30.380	31.090	31.090	4,469,700
2010-04-07	30.660	30.840	30.430	30.650	30.650	3,387,100
2010-04-06	30.300	31.000	29.940	30.910	30.910	5,373,800
2010-04-05	29.200	30.360	29.200	30.180	30.180	3,582,900
2010-04-01	28.790	29.590	28.700	29.160	29.160	4,580,800
2010-03-31	29.200	29.600	29.130	29.380	29.380	1,887,100
2010-03-30	29.530	29.580	29.080	29.400	29.400	2,309,200
2010-03-29	29.540	29.750	29.440	29.560	29.560	1,995,400
2010-03-26	29.370	29.760	29.230	29.500	29.500	2,764,500
2010-03-25	29.790	29.960	29.480	29.490	29.490	2,625,000
2010-03-24	29.720	29.790	29.390	29.430	29.430	2,421,200
2010-03-23	29.580	29.820	29.500	29.710	29.710	2,278,300
2010-03-22	29.030	29.700	28.950	29.500	29.500	1,859,200
2010-03-19	29.640	29.640	28.930	29.110	29.110	3,888,500
2010-03-18	29.690	29.730	29.350	29.420	29.420	2,597,500
2010-03-17	29.910	29.960	29.490	29.520	29.520	2,864,300
2010-03-16	29.250	29.350	29.090	29.310	29.310	1,337,800
2010-03-15	29.080	29.300	28.970	29.260	29.260	1,316,600
2010-03-12	29.030	29.340	28.980	29.160	29.160	2,589,800
2010-03-11	28.930	29.160	28.870	29.030	29.030	2,811,200
2010-03-10	29.150	29.430	28.750	29.180	29.180	3,818,300
2010-03-09	28.770	29.220	28.680	29.060	29.060	1,644,600
2010-03-08	28.800	29.150	28.700	28.910	28.910	2,094,100
2010-03-05	28.600	28.990	28.530	28.850	28.850	2,954,800
2010-03-04	28.590	28.770	28.230	28.470	28.470	3,184,600
2010-03-03	28.680	28.940	28.440	28.610	28.610	3,129,100
2010-03-02	28.410	28.940	28.190	28.490	28.490	4,580,600
2010-03-01	27.970	28.410	27.970	28.150	28.150	3,607,100
2010-02-26	27.870	28.120	27.580	27.880	27.880	3,554,600
2010-02-25	27.240	28.000	27.130	27.930	27.930	6,061,300
2010-02-24	27.660	28.490	27.500	27.890	27.890	14,246,800
2010-02-23	26.000	26.160	25.570	25.660	25.660	5,913,100
2010-02-22	26.040	26.550	25.950	26.080	26.080	4,149,500
2010-02-19	25.810	26.220	25.810	25.990	25.990	2,929,500
2010-02-18	25.950	26.040	25.730	25.920	25.920	2,334,100
2010-02-17	25.400	26.040	25.390	25.880	25.880	4,878,700
2010-02-16	25.060	25.450	24.850	25.240	25.240	6,152,000

← NewerPage 70 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.