Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	24.580	24.910	24.140	24.510	24.510	3,852,400
2009-08-20	24.280	24.590	24.170	24.270	24.270	2,784,800
2009-08-19	23.900	24.270	23.650	24.170	24.170	4,234,500
2009-08-18	24.100	24.390	23.960	24.360	24.360	4,797,500
2009-08-17	24.700	24.960	23.800	23.840	23.840	5,652,500
2009-08-14	25.210	25.610	25.030	25.380	25.380	13,572,900
2009-08-13	24.760	24.890	23.810	24.200	24.200	10,519,400
2009-08-12	23.850	25.160	23.850	24.730	24.730	7,606,200
2009-08-11	23.840	24.290	23.800	23.990	23.990	5,405,100
2009-08-10	23.550	24.190	23.310	23.870	23.870	6,372,600
2009-08-07	22.600	23.880	22.440	23.760	23.760	8,037,800
2009-08-06	21.760	22.070	21.590	21.810	21.810	5,265,200
2009-08-05	22.500	22.500	21.570	21.760	21.760	4,265,400
2009-08-04	21.800	21.930	21.690	21.920	21.920	3,304,200
2009-08-03	22.000	22.190	21.630	21.890	21.890	5,764,000
2009-07-31	21.820	22.170	21.770	21.810	21.810	3,086,500
2009-07-30	22.300	22.470	21.680	21.790	21.790	5,722,300
2009-07-29	22.350	22.480	21.810	21.920	21.920	4,807,300
2009-07-28	22.450	22.950	22.280	22.510	22.510	7,932,700
2009-07-27	21.640	22.300	21.520	21.900	21.900	4,747,900
2009-07-24	21.770	22.330	21.480	22.300	22.300	4,907,300
2009-07-23	20.820	22.130	20.820	21.960	21.960	7,719,200
2009-07-22	20.500	21.350	20.300	21.140	21.140	9,222,700
2009-07-21	19.190	20.380	19.150	20.340	20.340	8,280,900
2009-07-20	18.770	19.370	18.750	19.310	19.310	3,611,800
2009-07-17	18.730	18.880	18.580	18.770	18.770	2,661,200
2009-07-16	18.290	18.750	18.170	18.680	18.680	2,709,500
2009-07-15	18.160	18.480	18.100	18.460	18.460	4,288,700
2009-07-14	17.860	18.050	17.740	18.040	18.040	3,216,000
2009-07-13	17.810	18.000	17.280	17.960	17.960	2,663,200
2009-07-10	17.600	18.050	17.560	17.790	17.790	4,699,400
2009-07-09	17.000	17.960	16.910	17.750	17.750	6,504,000
2009-07-08	17.680	17.900	16.910	17.010	17.010	8,001,300
2009-07-07	18.120	18.300	17.690	17.690	17.690	4,015,300
2009-07-06	18.070	18.220	17.780	18.170	18.170	4,761,200
2009-07-02	18.630	18.740	18.050	18.110	18.110	4,577,900
2009-07-01	19.120	19.240	18.640	18.660	18.660	6,695,400
2009-06-30	19.540	19.650	18.930	18.980	18.980	4,540,100
2009-06-29	20.120	20.120	19.500	19.540	19.540	4,133,900
2009-06-26	19.680	20.100	19.680	19.750	19.750	3,524,500
2009-06-25	19.590	20.140	19.520	20.080	20.080	2,540,100
2009-06-24	19.570	20.120	19.570	19.840	19.840	3,195,600
2009-06-23	19.870	19.980	19.580	19.740	19.740	2,832,000
2009-06-22	20.250	20.400	19.770	19.800	19.800	3,148,500
2009-06-19	20.990	21.050	20.340	20.540	20.540	3,646,200
2009-06-18	20.990	21.000	20.510	20.720	20.720	2,007,000
2009-06-17	21.080	21.230	20.840	20.970	20.970	2,687,000
2009-06-16	21.130	21.620	20.950	20.980	20.980	2,024,100
2009-06-15	21.970	21.970	21.110	21.310	21.310	2,757,700
2009-06-12	22.120	22.330	21.820	22.240	22.240	2,090,300
2009-06-11	22.220	22.740	22.200	22.400	22.400	1,903,500
2009-06-10	22.510	22.650	21.880	22.300	22.300	2,118,400
2009-06-09	22.180	22.600	21.950	22.460	22.460	2,858,500
2009-06-08	22.190	22.240	21.630	22.030	22.030	2,998,400
2009-06-05	22.380	22.600	21.830	22.170	22.170	3,487,900
2009-06-04	22.190	22.370	21.760	22.190	22.190	2,771,200
2009-06-03	22.060	22.350	21.630	22.080	22.080	2,345,200
2009-06-02	22.720	22.850	22.170	22.220	22.220	2,991,200
2009-06-01	21.460	22.750	21.460	22.660	22.660	5,264,800
2009-05-29	21.100	21.500	20.820	21.460	21.460	3,544,100

← NewerPage 73 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.