Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	23.940	24.300	23.800	24.220	24.220	4,323,000
2010-02-11	23.530	24.280	23.410	24.180	24.180	3,197,300
2010-02-10	23.510	23.880	23.320	23.590	23.590	2,689,700
2010-02-09	23.370	23.900	23.240	23.550	23.550	5,002,400
2010-02-08	22.980	23.450	22.930	23.100	23.100	3,665,200
2010-02-05	23.070	23.390	22.500	23.070	23.070	5,224,800
2010-02-04	23.800	23.890	22.950	22.950	22.950	4,882,300
2010-02-03	23.740	24.070	23.600	24.020	24.020	2,190,300
2010-02-02	23.770	24.050	23.670	23.950	23.950	2,610,600
2010-02-01	23.730	24.080	23.550	23.810	23.810	3,697,900
2010-01-29	23.780	24.100	23.590	23.790	23.790	5,132,000
2010-01-28	24.490	24.650	23.710	23.790	23.790	4,570,300
2010-01-27	24.380	24.580	24.090	24.470	24.470	2,305,800
2010-01-26	24.630	24.810	24.320	24.380	24.380	3,478,400
2010-01-25	25.280	25.420	24.700	24.750	24.750	3,712,900
2010-01-22	25.630	25.780	24.950	25.100	25.100	4,554,000
2010-01-21	26.070	26.390	25.560	25.690	25.690	3,318,900
2010-01-20	26.080	26.190	25.290	26.120	26.120	3,806,700
2010-01-19	26.110	26.430	25.880	26.170	26.170	2,395,100
2010-01-15	26.220	26.750	25.850	26.080	26.080	3,405,900
2010-01-14	26.280	26.800	26.270	26.600	26.600	2,659,500
2010-01-13	26.050	26.430	25.870	26.250	26.250	2,680,200
2010-01-12	26.170	26.230	25.630	25.890	25.890	3,993,300
2010-01-11	26.340	26.490	26.070	26.250	26.250	2,151,300
2010-01-08	25.400	26.400	25.220	26.260	26.260	4,648,300
2010-01-07	25.220	25.580	25.110	25.480	25.480	4,161,100
2010-01-06	25.150	25.520	24.830	25.340	25.340	6,638,400
2010-01-05	25.620	25.710	25.060	25.280	25.280	3,008,800
2010-01-04	25.610	25.830	25.610	25.670	25.670	2,228,600
2009-12-31	25.550	25.650	25.390	25.410	25.410	1,959,400
2009-12-30	25.480	25.630	25.390	25.520	25.520	1,584,800
2009-12-29	25.450	25.550	25.250	25.510	25.510	1,498,300
2009-12-28	25.850	25.900	25.280	25.440	25.440	2,113,600
2009-12-24	25.270	25.900	25.120	25.880	25.880	928,300
2009-12-23	25.130	25.300	24.940	25.300	25.300	1,141,100
2009-12-22	25.010	25.250	24.960	25.000	25.000	1,543,700
2009-12-21	24.650	25.070	24.620	25.020	25.020	1,815,800
2009-12-18	24.380	24.650	24.180	24.610	24.610	3,953,700
2009-12-17	24.410	24.470	24.160	24.190	24.190	2,572,500
2009-12-16	24.260	24.730	24.260	24.520	24.520	2,803,200
2009-12-15	24.190	24.660	24.190	24.450	24.450	4,137,000
2009-12-14	23.800	24.610	23.400	24.560	24.560	4,706,900
2009-12-11	23.430	23.750	23.240	23.630	23.630	5,512,400
2009-12-10	23.810	24.070	23.420	23.440	23.440	5,119,900
2009-12-09	24.290	24.430	23.600	23.740	23.740	6,622,600
2009-12-08	24.670	24.700	24.190	24.500	24.500	2,306,300
2009-12-07	24.880	25.020	24.560	24.720	24.720	2,549,800
2009-12-04	24.490	25.070	23.860	24.950	24.950	8,337,700
2009-12-03	23.670	24.430	23.670	23.910	23.910	3,886,000
2009-12-02	23.900	24.010	23.300	23.910	23.910	5,533,400
2009-12-01	23.620	24.110	23.450	23.960	23.960	3,508,800
2009-11-30	23.450	23.610	23.070	23.450	23.450	3,556,200
2009-11-27	23.390	23.850	23.160	23.620	23.620	1,690,900
2009-11-25	24.000	24.210	23.670	24.030	24.030	2,866,900
2009-11-24	24.400	24.400	23.710	23.880	23.880	3,365,000
2009-11-23	24.160	24.620	23.970	24.360	24.360	5,076,300
2009-11-20	24.040	24.050	23.480	23.810	23.810	4,633,300
2009-11-19	24.160	24.370	23.740	24.050	24.050	4,820,400
2009-11-18	25.020	25.300	23.860	24.200	24.200	19,718,300
2009-11-17	27.390	27.430	26.860	27.000	27.000	7,227,400

← NewerPage 71 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.