Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	11.840	12.190	11.740	11.790	11.790	7,680,100
2009-03-02	12.520	12.760	11.700	11.860	11.860	12,876,800
2009-02-27	12.720	13.200	12.530	12.690	12.690	13,025,300
2009-02-26	14.430	14.460	13.860	14.060	14.060	8,459,500
2009-02-25	14.500	14.640	14.100	14.300	14.300	10,346,500
2009-02-24	14.530	14.820	14.350	14.600	14.600	8,544,700
2009-02-23	15.400	15.620	14.350	14.390	14.390	7,687,500
2009-02-20	15.750	15.870	15.090	15.260	15.260	9,833,600
2009-02-19	16.550	17.050	15.850	15.850	15.850	5,843,200
2009-02-18	16.640	16.710	16.140	16.310	16.310	2,670,800
2009-02-17	16.780	16.960	16.460	16.570	16.570	2,732,100
2009-02-13	17.620	18.090	17.430	17.560	17.560	2,079,200
2009-02-12	17.000	17.710	16.860	17.550	17.550	3,206,800
2009-02-11	17.220	17.760	17.050	17.450	17.450	2,305,200
2009-02-10	18.000	18.310	17.100	17.200	17.200	3,506,200
2009-02-09	18.550	18.640	18.000	18.200	18.200	2,984,900
2009-02-06	17.810	18.720	17.610	18.540	18.540	3,156,000
2009-02-05	17.360	18.050	17.040	17.810	17.810	4,519,800
2009-02-04	17.210	17.810	17.200	17.410	17.410	3,899,300
2009-02-03	16.570	17.260	16.450	17.190	17.190	4,174,400
2009-02-02	16.400	16.750	16.220	16.530	16.530	3,940,700
2009-01-30	17.130	17.210	16.430	16.560	16.560	3,643,200
2009-01-29	17.010	17.320	16.740	16.930	16.930	3,328,400
2009-01-28	17.290	17.350	16.970	17.250	17.250	4,172,800
2009-01-27	16.340	17.280	16.250	16.910	16.910	4,032,100
2009-01-26	16.470	16.770	16.090	16.430	16.430	3,531,400
2009-01-23	15.610	16.500	15.510	16.260	16.260	3,603,300
2009-01-22	16.310	16.440	15.730	16.130	16.130	4,109,500
2009-01-21	15.820	16.780	15.520	16.770	16.770	5,039,300
2009-01-20	16.140	16.310	15.710	15.720	15.720	6,772,500
2009-01-16	15.790	16.640	15.480	16.140	16.140	7,731,700
2009-01-15	15.850	16.180	14.980	15.480	15.480	12,034,500
2009-01-14	18.190	18.200	17.350	17.730	17.730	5,476,300
2009-01-13	18.780	19.050	18.180	18.460	18.460	4,288,200
2009-01-12	18.420	19.110	18.420	18.780	18.780	4,674,300
2009-01-09	19.410	19.550	18.400	18.470	18.470	4,674,000
2009-01-08	19.590	19.610	18.960	19.200	19.200	5,436,400
2009-01-07	20.550	20.580	19.890	20.070	20.070	3,831,400
2009-01-06	21.110	21.710	20.710	20.850	20.850	3,883,500
2009-01-05	20.600	20.920	20.050	20.880	20.880	3,018,600
2009-01-02	19.550	20.760	19.550	20.680	20.680	2,845,600
2008-12-31	18.920	20.010	18.850	19.650	19.650	2,372,600
2008-12-30	18.550	19.010	18.340	18.970	18.970	2,612,200
2008-12-29	18.320	18.900	18.120	18.430	18.430	2,983,700
2008-12-26	18.800	18.940	18.580	18.890	18.890	1,734,000
2008-12-24	18.430	18.740	18.240	18.690	18.690	717,100
2008-12-23	17.830	18.840	17.830	18.340	18.340	1,892,100
2008-12-22	18.520	18.710	17.810	18.260	18.260	2,439,900
2008-12-19	18.490	18.970	18.260	18.520	18.520	4,191,400
2008-12-18	18.980	19.330	18.150	18.410	18.410	3,992,900
2008-12-17	18.830	19.540	18.610	19.210	19.210	3,823,300
2008-12-16	17.870	19.170	17.580	19.130	19.130	3,326,800
2008-12-15	18.510	18.640	17.370	17.610	17.610	2,837,500
2008-12-12	17.310	18.580	17.310	18.400	18.400	2,919,800
2008-12-11	17.540	18.140	17.360	17.390	17.390	3,210,000
2008-12-10	18.650	18.650	17.570	17.990	17.990	3,366,100
2008-12-09	18.490	19.510	18.000	18.260	18.260	4,608,500
2008-12-08	17.080	18.550	16.730	18.350	18.350	5,182,800
2008-12-05	14.820	16.130	14.750	16.040	16.040	2,978,600
2008-12-04	15.430	15.950	14.910	15.130	15.130	3,794,200

← NewerPage 75 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.