Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	34.450	34.610	33.930	33.950	33.950	4,459,200
2008-09-08	34.480	34.560	33.560	34.340	34.340	3,441,100
2008-09-05	34.010	34.600	33.110	33.770	33.770	3,028,900
2008-09-04	34.700	34.930	34.020	34.370	34.370	4,374,700
2008-09-03	35.430	35.480	34.280	34.620	34.620	3,867,600
2008-09-02	36.270	36.510	35.310	35.430	35.430	2,790,100
2008-08-29	37.090	37.230	35.460	35.530	35.530	3,365,300
2008-08-28	37.160	37.650	36.580	37.540	37.540	2,176,000
2008-08-27	36.260	37.310	35.970	36.930	36.930	2,489,300
2008-08-26	36.220	36.590	35.910	36.400	36.400	1,956,300
2008-08-25	36.360	36.970	35.830	36.200	36.200	2,769,500
2008-08-22	37.020	37.320	36.460	37.160	37.160	1,879,600
2008-08-21	37.060	37.060	36.230	36.620	36.620	1,874,700
2008-08-20	36.960	37.450	36.630	37.130	37.130	3,532,600
2008-08-19	37.960	38.000	36.470	36.610	36.610	3,691,200
2008-08-18	38.500	38.940	37.500	37.920	37.920	4,114,700
2008-08-15	37.760	39.000	37.460	38.370	38.370	13,398,800
2008-08-14	33.880	34.530	33.000	34.350	34.350	6,462,700
2008-08-13	34.070	34.680	33.680	34.280	34.280	4,132,000
2008-08-12	35.620	36.000	34.160	34.390	34.390	4,252,100
2008-08-11	34.840	35.820	34.590	35.540	35.540	3,096,300
2008-08-08	34.250	35.340	34.070	35.260	35.260	4,478,400
2008-08-07	34.150	34.560	33.800	34.100	34.100	2,695,600
2008-08-06	33.660	34.400	33.390	34.200	34.200	2,951,500
2008-08-05	33.040	33.850	32.770	33.720	33.720	4,472,500
2008-08-04	33.560	33.980	32.700	32.770	32.770	4,319,200
2008-08-01	31.950	33.770	31.610	33.670	33.670	8,834,600
2008-07-31	32.310	32.550	31.340	31.890	31.890	8,164,000
2008-07-30	32.800	33.010	32.250	32.750	32.750	3,084,000
2008-07-29	32.450	33.110	32.370	32.740	32.740	3,767,800
2008-07-28	32.950	32.950	32.090	32.200	32.200	2,534,900
2008-07-25	32.790	33.050	32.580	32.760	32.760	3,509,900
2008-07-24	33.750	33.900	32.700	32.740	32.740	2,560,600
2008-07-23	33.760	34.440	33.510	33.910	33.910	4,076,000
2008-07-22	33.030	34.100	32.370	33.810	33.810	6,497,000
2008-07-21	35.710	35.810	34.000	34.250	34.250	3,950,100
2008-07-18	35.910	36.150	34.920	36.010	36.010	3,111,900
2008-07-17	35.520	36.110	35.090	35.990	35.990	2,744,700
2008-07-16	34.050	35.490	33.890	35.250	35.250	3,011,600
2008-07-15	33.030	34.440	32.800	34.100	34.100	3,278,500
2008-07-14	33.490	33.710	32.970	33.300	33.300	2,901,400
2008-07-11	33.660	33.830	31.830	33.050	33.050	5,382,200
2008-07-10	33.250	33.940	33.050	33.720	33.720	2,411,800
2008-07-09	34.260	34.630	32.970	33.010	33.010	3,084,600
2008-07-08	33.550	34.620	33.420	34.600	34.600	2,721,100
2008-07-07	33.870	34.250	33.140	33.680	33.680	2,980,000
2008-07-03	34.180	34.500	33.780	33.960	33.960	1,416,500
2008-07-02	34.620	34.620	33.570	33.650	33.650	5,309,500
2008-07-01	33.480	34.990	33.450	34.640	34.640	4,899,400
2008-06-30	34.070	34.260	33.570	33.810	33.810	3,701,500
2008-06-27	34.810	34.850	33.590	34.030	34.030	5,762,100
2008-06-26	35.260	35.880	34.720	34.770	34.770	5,214,600
2008-06-25	35.790	36.710	35.540	36.350	36.350	3,183,900
2008-06-24	35.900	36.120	35.460	35.740	35.740	3,039,400
2008-06-23	36.900	37.180	35.860	36.090	36.090	4,469,400
2008-06-20	38.440	38.480	36.620	36.880	36.880	4,966,700
2008-06-19	38.640	38.880	37.860	38.800	38.800	2,713,800
2008-06-18	39.160	39.450	38.450	38.630	38.630	4,241,000
2008-06-17	39.350	39.890	38.800	39.510	39.510	2,159,700
2008-06-16	38.070	39.360	38.070	39.280	39.280	2,788,100

← NewerPage 77 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.