Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	15.050	16.070	14.940	15.840	15.840	4,125,800
2008-12-02	15.050	15.690	14.810	15.570	15.570	3,262,500
2008-12-01	16.240	16.420	14.820	14.830	14.830	3,329,700
2008-11-28	16.720	16.970	16.240	16.590	16.590	1,288,300
2008-11-26	15.730	17.060	15.600	16.890	16.890	3,787,500
2008-11-25	15.700	16.330	14.970	16.020	16.020	5,903,800
2008-11-24	14.770	15.840	13.990	15.690	15.690	6,696,700
2008-11-21	13.570	14.440	12.450	14.370	14.370	15,518,400
2008-11-20	17.680	18.440	16.580	16.820	16.820	6,158,200
2008-11-19	19.220	19.570	17.690	17.860	17.860	4,202,200
2008-11-18	19.120	19.690	18.510	19.150	19.150	4,661,800
2008-11-17	19.200	19.940	18.660	19.090	19.090	3,912,100
2008-11-14	20.430	20.640	19.170	19.530	19.530	3,204,100
2008-11-13	19.390	20.840	18.180	20.840	20.840	5,706,200
2008-11-12	19.540	19.950	19.020	19.030	19.030	3,828,900
2008-11-11	20.250	20.470	19.460	19.770	19.770	3,301,900
2008-11-10	21.190	21.500	20.300	20.450	20.450	2,919,000
2008-11-07	20.080	20.970	19.890	20.760	20.760	3,008,900
2008-11-06	21.060	21.530	19.690	19.880	19.880	5,311,200
2008-11-05	21.720	22.490	21.000	21.000	21.000	3,125,200
2008-11-04	22.810	23.650	21.730	22.500	22.500	9,035,500
2008-11-03	21.390	23.240	21.120	22.880	22.880	5,740,900
2008-10-31	21.880	22.280	20.550	21.310	21.310	5,621,400
2008-10-30	22.580	22.920	20.930	21.960	21.960	3,917,200
2008-10-29	23.920	23.920	22.220	22.310	22.310	3,394,400
2008-10-28	21.410	23.360	20.270	23.240	23.240	4,563,500
2008-10-27	21.450	21.900	20.640	20.680	20.680	3,142,800
2008-10-24	21.400	22.740	21.070	21.840	21.840	2,969,200
2008-10-23	22.950	23.350	21.560	22.920	22.920	3,662,700
2008-10-22	23.440	23.880	22.150	22.850	22.850	4,388,100
2008-10-21	24.920	25.400	24.320	24.380	24.380	5,552,400
2008-10-20	24.860	25.510	24.320	25.170	25.170	2,967,900
2008-10-17	24.720	28.250	24.120	24.560	24.560	3,943,800
2008-10-16	23.070	25.540	22.500	25.380	25.380	6,036,700
2008-10-15	25.480	26.140	23.150	23.200	23.200	4,554,800
2008-10-14	28.280	28.970	25.260	25.850	25.850	5,187,000
2008-10-13	25.440	27.880	25.140	27.770	27.770	6,904,700
2008-10-10	24.280	25.530	23.020	24.200	24.200	6,582,500
2008-10-09	27.440	27.610	25.000	25.250	25.250	4,616,400
2008-10-08	26.820	29.230	26.500	27.060	27.060	5,500,900
2008-10-07	28.480	28.890	26.860	26.870	26.870	4,445,300
2008-10-06	30.240	30.610	26.870	28.460	28.460	5,717,000
2008-10-03	30.780	32.400	30.500	30.720	30.720	4,576,300
2008-10-02	32.380	32.540	30.320	30.450	30.450	3,621,000
2008-10-01	32.400	33.000	31.800	32.520	32.520	3,946,100
2008-09-30	32.750	33.550	31.570	33.550	33.550	3,879,300
2008-09-29	34.630	34.970	31.850	32.170	32.170	4,595,100
2008-09-26	33.540	35.350	33.080	35.210	35.210	3,207,100
2008-09-25	34.000	35.000	33.480	34.210	34.210	2,623,300
2008-09-24	33.340	34.460	33.230	33.600	33.600	2,316,500
2008-09-23	33.780	34.200	32.960	33.150	33.150	2,526,300
2008-09-22	35.220	35.350	33.500	33.510	33.510	3,210,900
2008-09-19	35.710	37.450	35.710	35.710	35.710	69,100
2008-09-18	32.570	33.850	30.960	33.460	33.460	6,571,600
2008-09-17	33.690	33.760	31.840	32.150	32.150	5,762,600
2008-09-16	33.090	34.300	32.880	33.540	33.540	5,080,800
2008-09-15	33.100	34.290	32.850	33.420	33.420	4,057,800
2008-09-12	33.990	34.660	33.570	34.440	34.440	3,387,400
2008-09-11	33.260	34.380	33.150	34.320	34.320	3,314,700
2008-09-10	33.940	34.110	33.310	33.460	33.460	3,392,000

← NewerPage 76 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.