Autodesk, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	32.710	33.030	31.360	31.390	31.390	10,682,300
2008-03-18	34.500	34.500	32.110	33.050	33.050	9,338,400
2008-03-17	33.340	34.350	33.190	33.910	33.910	5,453,900
2008-03-14	34.050	34.700	33.610	34.080	34.080	6,822,900
2008-03-13	32.670	34.730	32.120	34.530	34.530	7,684,800
2008-03-12	33.490	33.710	32.770	32.900	32.900	5,042,700
2008-03-11	31.900	33.260	31.710	33.210	33.210	6,169,400
2008-03-10	31.780	32.110	31.350	31.550	31.550	5,386,700
2008-03-07	31.010	31.900	30.990	31.610	31.610	7,645,900
2008-03-06	31.520	31.880	31.160	31.200	31.200	7,289,400
2008-03-05	30.000	31.540	29.990	31.510	31.510	9,353,900
2008-03-04	30.350	30.400	29.580	29.900	29.900	10,258,500
2008-03-03	30.970	31.610	30.200	30.350	30.350	10,827,100
2008-02-29	32.800	32.870	30.790	31.090	31.090	13,575,200
2008-02-28	32.840	33.390	32.760	33.110	33.110	8,726,500
2008-02-27	33.860	34.430	32.360	32.990	32.990	29,708,100
2008-02-26	39.490	39.680	38.840	39.100	39.100	6,751,000
2008-02-25	38.880	39.600	38.810	39.300	39.300	4,238,700
2008-02-22	39.260	39.780	38.190	38.600	38.600	5,846,900
2008-02-21	38.640	39.210	38.390	38.950	38.950	5,996,200
2008-02-20	38.000	38.640	37.590	38.390	38.390	4,660,200
2008-02-19	39.040	39.360	37.840	37.900	37.900	3,614,000
2008-02-15	38.510	38.770	37.990	38.150	38.150	3,596,900
2008-02-14	38.670	39.220	38.390	38.700	38.700	3,972,300
2008-02-13	38.700	39.050	38.200	38.740	38.740	5,180,400
2008-02-12	39.670	40.390	38.290	38.480	38.480	4,478,400
2008-02-11	38.970	39.640	38.630	39.250	39.250	3,041,000
2008-02-08	38.470	39.130	38.270	38.940	38.940	2,772,000
2008-02-07	38.330	39.020	37.460	38.570	38.570	5,277,800
2008-02-06	40.210	40.230	38.530	38.720	38.720	2,952,200
2008-02-05	40.590	40.750	39.740	39.850	39.850	2,718,200
2008-02-04	42.020	42.080	40.960	41.220	41.220	2,377,300
2008-02-01	41.840	42.600	40.660	41.960	41.960	2,867,300
2008-01-31	40.390	41.570	39.850	41.150	41.150	2,981,500
2008-01-30	40.450	42.170	40.230	40.970	40.970	2,144,200
2008-01-29	41.270	41.400	40.320	40.780	40.780	1,877,400
2008-01-28	41.310	41.410	40.440	41.140	41.140	1,904,200
2008-01-25	42.770	43.010	41.150	41.300	41.300	2,579,800
2008-01-24	40.590	42.600	40.540	42.440	42.440	3,696,400
2008-01-23	39.450	40.850	38.650	40.750	40.750	4,545,200
2008-01-22	39.410	40.850	39.240	40.110	40.110	4,072,400
2008-01-18	40.490	42.580	40.470	41.240	41.240	4,750,700
2008-01-17	42.500	42.500	40.120	40.890	40.890	5,945,000
2008-01-16	41.200	43.780	40.560	42.490	42.490	6,220,300
2008-01-15	43.810	44.350	42.630	42.650	42.650	2,716,200
2008-01-14	43.600	44.720	42.530	44.320	44.320	2,665,200
2008-01-11	44.110	44.390	43.120	43.180	43.180	2,802,400
2008-01-10	44.090	45.110	43.450	44.660	44.660	2,998,400
2008-01-09	44.840	45.690	44.000	44.390	44.390	3,452,900
2008-01-08	47.000	47.100	44.810	44.820	44.820	3,891,200
2008-01-07	45.880	47.050	45.600	46.720	46.720	2,879,900
2008-01-04	47.700	47.700	45.540	45.700	45.700	2,674,800
2008-01-03	48.290	48.830	47.620	47.840	47.840	2,327,400
2008-01-02	49.640	49.710	48.040	48.240	48.240	2,401,000

← NewerPage 79 of 79 · 4,734 trading days

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.