Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	38.490	39.140	37.970	38.540	38.540	3,553,800
2008-06-12	38.680	39.170	37.820	38.080	38.080	2,939,400
2008-06-11	39.760	39.970	38.170	38.240	38.240	3,735,600
2008-06-10	40.320	40.470	39.510	39.900	39.900	2,415,400
2008-06-09	40.830	40.850	39.990	40.770	40.770	2,564,200
2008-06-06	41.250	41.680	40.500	40.510	40.510	3,386,500
2008-06-05	40.650	41.570	40.550	41.490	41.490	2,172,200
2008-06-04	40.600	41.180	40.080	40.810	40.810	2,535,400
2008-06-03	40.650	41.200	39.990	40.560	40.560	2,255,400
2008-06-02	40.900	41.160	39.870	40.420	40.420	2,421,200
2008-05-30	40.870	41.440	40.550	41.160	41.160	2,041,200
2008-05-29	40.110	41.540	40.110	40.930	40.930	2,685,900
2008-05-28	39.700	39.740	38.970	39.700	39.700	1,500,100
2008-05-27	38.560	39.830	38.510	39.650	39.650	1,757,100
2008-05-23	39.100	39.230	38.450	38.750	38.750	2,624,700
2008-05-22	39.420	39.800	39.200	39.420	39.420	1,612,400
2008-05-21	39.820	40.440	39.110	39.430	39.430	2,449,200
2008-05-20	40.100	40.660	39.140	39.610	39.610	2,182,700
2008-05-19	40.550	40.960	40.050	40.270	40.270	1,854,100
2008-05-16	41.490	41.490	40.110	40.740	40.740	4,680,900
2008-05-15	40.190	41.120	39.480	40.940	40.940	3,786,900
2008-05-14	40.330	41.200	40.020	40.190	40.190	2,462,600
2008-05-13	39.870	40.370	39.320	40.080	40.080	3,197,700
2008-05-12	39.250	39.930	39.000	39.670	39.670	3,922,600
2008-05-09	38.330	39.490	38.260	39.100	39.100	1,638,600
2008-05-08	38.180	38.940	38.180	38.830	38.830	2,246,300
2008-05-07	39.350	39.350	37.990	38.240	38.240	4,339,900
2008-05-06	38.260	39.600	38.140	39.290	39.290	2,099,100
2008-05-05	38.980	39.020	37.860	38.350	38.350	4,478,700
2008-05-02	39.220	39.500	38.750	39.420	39.420	2,754,100
2008-05-01	37.750	39.410	37.700	39.310	39.310	2,389,000
2008-04-30	39.280	39.280	37.790	38.000	38.000	3,792,300
2008-04-29	38.410	39.270	37.750	38.920	38.920	4,204,600
2008-04-28	39.400	39.600	38.520	38.550	38.550	4,701,400
2008-04-25	37.770	39.500	37.420	39.380	39.380	5,152,300
2008-04-24	37.320	38.050	36.530	37.530	37.530	5,521,100
2008-04-23	33.990	36.000	33.650	35.550	35.550	6,703,700
2008-04-22	33.510	34.230	33.490	34.070	34.070	3,643,200
2008-04-21	33.070	33.830	32.650	33.750	33.750	2,645,400
2008-04-18	32.840	33.620	32.440	33.270	33.270	3,509,500
2008-04-17	32.850	32.850	31.940	32.220	32.220	2,534,800
2008-04-16	31.620	32.670	31.520	32.600	32.600	3,979,200
2008-04-15	31.630	31.730	30.840	31.470	31.470	2,657,000
2008-04-14	31.850	31.990	31.660	31.680	31.680	1,900,000
2008-04-11	32.700	33.070	31.910	31.990	31.990	1,998,500
2008-04-10	32.800	33.190	32.220	33.110	33.110	2,410,100
2008-04-09	33.740	33.930	32.560	32.700	32.700	2,701,900
2008-04-08	33.360	33.820	33.310	33.610	33.610	2,787,300
2008-04-07	33.810	34.050	33.310	33.730	33.730	3,346,400
2008-04-04	33.120	34.080	33.100	33.830	33.830	3,804,800
2008-04-03	33.390	33.530	32.760	33.490	33.490	3,152,200
2008-04-02	32.770	33.420	32.580	33.130	33.130	2,870,100
2008-04-01	31.380	32.860	31.160	32.830	32.830	3,488,200
2008-03-31	31.640	31.970	31.200	31.480	31.480	3,939,200
2008-03-28	32.610	32.610	31.670	31.770	31.770	3,667,400
2008-03-27	32.890	32.950	31.380	31.430	31.430	4,187,800
2008-03-26	32.930	33.000	32.380	32.740	32.740	2,081,400
2008-03-25	32.860	33.260	32.560	33.120	33.120	3,435,000
2008-03-24	32.180	32.700	31.900	32.630	32.630	3,833,000
2008-03-20	31.560	32.090	31.110	32.000	32.000	6,868,000

← NewerPage 78 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.