Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	27.360	27.660	27.240	27.440	27.440	4,144,600
2009-11-13	27.100	27.480	27.000	27.250	27.250	3,684,100
2009-11-12	27.700	27.750	26.920	26.980	26.980	2,852,600
2009-11-11	27.780	27.970	27.410	27.690	27.690	1,537,300
2009-11-10	27.520	27.740	27.350	27.600	27.600	2,084,100
2009-11-09	26.490	27.620	26.170	27.590	27.590	2,614,600
2009-11-06	26.040	26.490	25.680	26.490	26.490	1,627,000
2009-11-05	25.500	26.170	25.170	26.120	26.120	1,921,000
2009-11-04	25.210	25.780	25.010	25.430	25.430	3,571,000
2009-11-03	25.120	25.250	24.730	25.230	25.230	2,087,000
2009-11-02	24.950	25.540	24.750	25.230	25.230	2,370,300
2009-10-30	25.790	25.930	24.900	24.930	24.930	2,491,500
2009-10-29	25.610	25.930	25.490	25.850	25.850	2,353,500
2009-10-28	25.870	26.070	25.480	25.480	25.480	4,904,200
2009-10-27	26.210	26.500	25.680	25.780	25.780	3,055,500
2009-10-26	26.620	26.820	25.930	26.110	26.110	3,590,000
2009-10-23	26.940	27.030	26.320	26.580	26.580	3,379,200
2009-10-22	26.910	27.180	26.510	27.080	27.080	3,975,500
2009-10-21	26.020	27.260	25.970	26.930	26.930	6,323,800
2009-10-20	25.990	26.070	25.510	25.710	25.710	3,255,700
2009-10-19	25.620	26.000	25.470	25.970	25.970	3,133,800
2009-10-16	25.360	25.580	25.000	25.490	25.490	3,229,800
2009-10-15	25.050	25.560	24.890	25.490	25.490	3,549,000
2009-10-14	25.130	25.450	24.960	25.230	25.230	3,755,300
2009-10-13	25.000	25.260	24.890	25.090	25.090	3,375,500
2009-10-12	24.480	25.210	24.170	25.020	25.020	4,333,700
2009-10-09	23.870	24.480	23.650	24.470	24.470	3,047,500
2009-10-08	23.840	24.000	23.610	23.920	23.920	3,813,600
2009-10-07	23.710	23.860	23.550	23.860	23.860	2,203,500
2009-10-06	23.250	23.850	23.110	23.760	23.760	3,717,100
2009-10-05	22.580	23.070	22.270	23.010	23.010	3,675,100
2009-10-02	22.710	22.750	22.330	22.620	22.620	4,118,700
2009-10-01	23.120	23.430	22.560	22.850	22.850	5,423,500
2009-09-30	24.220	24.490	23.410	23.800	23.800	4,777,500
2009-09-29	24.000	24.520	23.900	24.200	24.200	3,402,200
2009-09-28	23.800	24.240	23.570	24.060	24.060	2,603,600
2009-09-25	23.320	23.770	23.280	23.610	23.610	2,994,000
2009-09-24	23.800	23.990	23.350	23.520	23.520	2,750,800
2009-09-23	24.040	24.190	23.620	23.710	23.710	3,156,600
2009-09-22	23.840	24.300	23.720	23.900	23.900	2,068,600
2009-09-21	23.280	24.190	23.160	24.070	24.070	6,113,900
2009-09-18	23.520	23.790	23.200	23.540	23.540	3,212,900
2009-09-17	23.840	24.180	23.490	23.560	23.560	2,590,800
2009-09-16	23.540	24.100	23.400	24.070	24.070	3,424,500
2009-09-15	23.720	23.880	23.400	23.490	23.490	3,018,900
2009-09-14	23.930	24.120	23.760	23.920	23.920	2,807,400
2009-09-11	23.710	24.400	23.450	24.190	24.190	4,329,200
2009-09-10	22.700	23.830	22.700	23.780	23.780	5,217,900
2009-09-09	22.810	23.240	22.690	22.910	22.910	4,370,900
2009-09-08	22.780	23.130	22.640	22.810	22.810	4,204,000
2009-09-04	22.510	23.300	22.410	23.120	23.120	3,023,900
2009-09-03	22.740	22.930	22.330	22.560	22.560	3,078,400
2009-09-02	22.700	22.960	22.500	22.760	22.760	2,686,400
2009-09-01	23.540	23.990	22.690	22.700	22.700	3,726,400
2009-08-31	23.710	23.890	23.320	23.430	23.430	2,343,600
2009-08-28	24.370	24.680	23.630	23.920	23.920	2,451,700
2009-08-27	24.290	24.370	23.610	24.260	24.260	2,339,900
2009-08-26	24.210	24.590	23.980	24.190	24.190	2,608,200
2009-08-25	24.150	24.470	24.000	24.280	24.280	2,985,200
2009-08-24	24.540	24.540	23.940	24.020	24.020	3,580,300

← NewerPage 72 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.