Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	21.310	21.680	20.750	21.190	21.190	3,055,200
2009-05-27	21.180	21.860	20.940	21.160	21.160	3,602,800
2009-05-26	20.100	21.220	20.100	21.120	21.120	5,171,200
2009-05-22	21.340	21.520	20.550	20.700	20.700	11,798,300
2009-05-21	18.780	19.000	18.540	18.830	18.830	5,866,900
2009-05-20	19.480	19.880	19.000	19.140	19.140	3,886,900
2009-05-19	19.540	19.860	19.250	19.420	19.420	4,220,900
2009-05-18	19.050	19.480	18.530	19.480	19.480	2,488,000
2009-05-15	18.790	19.290	18.430	19.000	19.000	2,986,400
2009-05-14	18.630	19.120	18.580	18.840	18.840	2,040,600
2009-05-13	19.010	19.200	18.500	18.500	18.500	2,863,500
2009-05-12	19.880	19.950	19.100	19.400	19.400	2,059,700
2009-05-11	19.420	19.990	19.000	19.800	19.800	2,085,000
2009-05-08	19.720	20.050	19.330	19.700	19.700	4,074,400
2009-05-07	20.330	20.570	19.250	19.470	19.470	4,228,700
2009-05-06	20.650	20.660	19.870	20.470	20.470	3,074,900
2009-05-05	20.300	20.650	20.080	20.440	20.440	3,623,800
2009-05-04	19.860	20.520	19.750	20.470	20.470	3,159,500
2009-05-01	19.950	19.980	19.470	19.630	19.630	2,495,300
2009-04-30	19.470	20.300	19.320	19.940	19.940	4,285,200
2009-04-29	18.840	19.660	18.620	19.450	19.450	3,525,000
2009-04-28	18.770	19.080	18.540	18.700	18.700	3,220,400
2009-04-27	19.140	19.550	18.930	19.010	19.010	3,965,000
2009-04-24	18.300	19.850	18.300	19.680	19.680	6,392,200
2009-04-23	18.810	19.080	18.040	18.520	18.520	5,130,600
2009-04-22	17.900	19.560	17.780	18.810	18.810	6,847,900
2009-04-21	17.360	18.260	17.250	18.150	18.150	3,643,900
2009-04-20	17.960	18.250	17.490	17.540	17.540	3,539,600
2009-04-17	18.390	18.610	18.010	18.510	18.510	4,106,800
2009-04-16	18.520	18.520	17.770	18.380	18.380	6,961,000
2009-04-15	18.380	18.490	18.010	18.390	18.390	3,986,100
2009-04-14	18.600	18.830	18.310	18.500	18.500	3,424,100
2009-04-13	19.180	19.180	18.610	18.760	18.760	4,033,100
2009-04-09	18.790	19.340	18.790	19.300	19.300	4,458,300
2009-04-08	17.700	18.500	17.670	18.440	18.440	4,890,900
2009-04-07	17.930	17.990	17.410	17.700	17.700	4,293,500
2009-04-06	17.950	18.390	17.580	18.270	18.270	6,304,900
2009-04-03	17.700	18.100	17.400	17.990	17.990	6,034,300
2009-04-02	17.500	18.700	17.320	17.980	17.980	9,566,000
2009-04-01	16.330	17.250	16.100	17.110	17.110	8,038,500
2009-03-31	16.150	17.320	16.030	16.810	16.810	10,269,300
2009-03-30	15.970	15.970	14.910	15.230	15.230	6,060,900
2009-03-27	15.900	16.240	15.720	16.070	16.070	5,962,200
2009-03-26	15.640	16.180	15.470	16.160	16.160	5,497,900
2009-03-25	14.630	15.470	14.630	15.300	15.300	7,981,900
2009-03-24	14.420	14.930	14.150	14.850	14.850	5,743,500
2009-03-23	13.680	14.600	13.430	14.590	14.590	3,437,700
2009-03-20	14.210	14.210	13.370	13.390	13.390	5,047,900
2009-03-19	13.700	14.530	13.700	13.870	13.870	4,269,900
2009-03-18	12.800	14.260	12.800	14.000	14.000	5,531,300
2009-03-17	12.670	13.210	12.620	13.210	13.210	3,594,500
2009-03-16	12.830	13.210	12.700	12.880	12.880	7,227,100
2009-03-13	12.760	12.830	12.450	12.830	12.830	5,812,200
2009-03-12	12.350	12.780	12.180	12.740	12.740	5,425,500
2009-03-11	12.030	12.610	12.000	12.310	12.310	6,274,700
2009-03-10	12.010	12.560	11.790	12.540	12.540	6,452,900
2009-03-09	12.180	12.260	11.750	11.780	11.780	4,950,700
2009-03-06	12.280	12.520	11.760	12.020	12.020	5,355,100
2009-03-05	12.380	12.380	11.810	12.050	12.050	7,818,800
2009-03-04	12.040	12.730	12.010	12.510	12.510	7,582,300

← NewerPage 74 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.