NASDAQ:ADSK | Historical Stock Price | Autodesk, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.81$6.90$26.31$100.28$382.261985-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.35$39.782,556,500——
2012-12-28$34.99$39.373,666,100——
2012-12-27$35.12$39.522,768,300——
2012-12-26$35.15$39.551,644,700——
2012-12-24$35.68$40.15795,900——
2012-12-21$35.49$39.943,889,700——
2012-12-20$35.90$40.401,981,000——
2012-12-19$36.00$40.516,703,500——
2012-12-18$35.73$40.211,939,200——
2012-12-17$34.88$39.252,528,600——
2012-12-14$34.21$38.502,836,800——
2012-12-13$33.88$38.132,137,200——
2012-12-12$34.29$38.591,504,600——
2012-12-11$34.62$38.962,054,700——
2012-12-10$33.96$38.221,727,800——
2012-12-07$33.76$37.991,434,600——
2012-12-06$33.80$38.041,912,900——
2012-12-05$33.60$37.812,996,500——
2012-12-04$33.08$37.221,696,600——
2012-12-03$32.99$37.121,536,800——
2012-11-30$33.13$37.282,733,000——
2012-11-29$33.51$37.712,382,000——
2012-11-28$33.10$37.253,080,700——
2012-11-27$31.92$35.922,051,700——
2012-11-26$32.24$36.282,712,700——
2012-11-23$31.80$35.78794,100——
2012-11-21$31.34$35.271,976,000——
2012-11-20$30.87$34.742,920,500——
2012-11-19$31.32$35.243,467,800——
2012-11-16$31.48$35.427,940,200——
2012-11-15$30.50$34.324,306,100——
2012-11-14$30.44$34.253,253,700——
2012-11-13$30.64$34.483,024,800——
2012-11-12$31.00$34.881,951,100——
2012-11-09$30.94$34.822,517,000——
2012-11-08$30.73$34.585,607,100——
2012-11-07$31.57$35.532,906,400——
2012-11-06$32.41$36.472,060,500——
2012-11-05$31.98$35.991,630,900——
2012-11-02$32.14$36.172,192,200——
2012-11-01$32.39$36.453,364,400——
2012-10-31$31.85$35.844,332,600——
2012-10-26$32.31$36.362,753,600——
2012-10-25$32.10$36.123,420,200——
2012-10-24$31.46$35.402,027,500——
2012-10-23$31.37$35.302,325,200——
2012-10-22$30.95$34.833,622,200——
2012-10-19$30.47$34.295,285,400——
2012-10-18$31.59$35.552,418,000——
2012-10-17$32.20$36.232,354,300——
2012-10-16$32.68$36.772,419,600——
2012-10-15$31.90$35.901,819,800——
2012-10-12$31.20$35.111,747,000——
2012-10-11$31.01$34.902,714,500——
2012-10-10$31.03$34.923,212,000——
2012-10-09$31.47$35.413,544,800——
2012-10-08$32.45$36.522,464,900——
2012-10-05$33.10$37.252,780,800——
2012-10-04$33.18$37.344,503,800——
2012-10-03$33.78$38.011,752,800——
2012-10-02$33.41$37.602,258,400——
2012-10-01$33.38$37.563,281,900——
2012-09-28$33.35$37.532,649,000——
2012-09-27$33.30$37.471,507,500——
2012-09-26$32.40$36.462,850,400——
2012-09-25$32.93$37.063,264,300——
2012-09-24$33.48$37.672,494,000——
2012-09-21$33.68$37.902,581,500——
2012-09-20$33.61$37.822,715,200——
2012-09-19$33.56$37.764,015,000——
2012-09-18$33.47$37.662,703,700——
2012-09-17$33.59$37.801,852,000——
2012-09-14$33.47$37.662,399,100——
2012-09-13$32.74$36.842,262,400——
2012-09-12$32.58$36.664,340,500——
2012-09-11$32.19$36.223,609,700——
2012-09-10$31.97$35.984,896,600——
2012-09-07$32.22$36.263,212,600——
2012-09-06$32.77$36.885,547,500——
2012-09-05$31.30$35.221,778,800——
2012-09-04$31.41$35.353,596,300——
2012-08-31$31.05$34.943,575,300——
2012-08-30$30.41$34.222,775,200——
2012-08-29$30.92$34.794,200,400——
2012-08-28$31.23$35.148,353,500——
2012-08-27$30.51$34.335,625,600——
2012-08-24$30.13$33.9134,419,100——
2012-08-23$35.71$40.185,778,600——
2012-08-22$35.49$39.943,166,800——
2012-08-21$34.60$38.942,902,800——
2012-08-20$33.96$38.223,305,200——
2012-08-17$34.97$39.352,684,500——
2012-08-16$34.67$39.013,653,600——
2012-08-15$34.48$38.802,468,000——
2012-08-14$34.16$38.442,410,000——
2012-08-13$34.68$39.031,183,200——
2012-08-10$35.01$39.401,391,600——
2012-08-09$35.17$39.581,205,100——
2012-08-08$35.31$39.732,032,900——
2012-08-07$35.25$39.672,708,000——
2012-08-06$34.69$39.042,395,400——
2012-08-03$34.98$39.362,495,900——
2012-08-02$33.78$38.012,154,400——
2012-08-01$34.04$38.311,694,400——
2012-07-31$33.92$38.171,800,000——
2012-07-30$34.12$38.401,496,700——
2012-07-27$34.60$38.943,136,600——
2012-07-26$33.49$37.693,210,000——
2012-07-25$31.94$35.941,919,800——
2012-07-24$31.33$35.262,225,100——
2012-07-23$31.79$35.771,360,700——
2012-07-20$32.16$36.192,263,300——
2012-07-19$33.45$37.642,154,100——
2012-07-18$32.21$36.252,445,700——
2012-07-17$31.93$35.932,118,900——
2012-07-16$31.39$35.321,659,900——
2012-07-13$31.72$35.691,624,000——
2012-07-12$31.26$35.183,684,700——
2012-07-11$30.52$34.342,947,000——
2012-07-10$30.65$34.493,994,900——
2012-07-09$31.41$35.353,585,200——
2012-07-06$32.31$36.364,615,100——
2012-07-05$34.65$38.991,024,400——
2012-07-03$34.70$39.05841,800——
2012-07-02$34.51$38.831,403,300——
2012-06-29$34.99$39.373,097,200——
2012-06-28$32.83$36.941,610,800——
2012-06-27$33.55$37.751,399,600——
2012-06-26$32.95$37.081,401,500——
2012-06-25$32.81$36.921,454,400——
2012-06-22$33.81$38.051,919,500——
2012-06-21$33.05$37.191,831,700——
2012-06-20$34.67$39.012,605,100——
2012-06-19$34.64$38.982,877,500——
2012-06-18$33.64$37.861,614,000——
2012-06-15$33.37$37.553,168,300——
2012-06-14$32.08$36.101,921,100——
2012-06-13$31.70$35.672,227,300——
2012-06-12$32.30$36.351,960,800——
2012-06-11$31.84$35.831,779,500——
2012-06-08$32.78$36.891,642,200——
2012-06-07$32.65$36.742,208,200——
2012-06-06$33.11$37.262,704,000——
2012-06-05$31.27$35.192,841,300——
2012-06-04$30.83$34.693,968,700——
2012-06-01$30.84$34.703,728,500——
2012-05-31$32.02$36.032,764,300——
2012-05-30$32.15$36.182,116,200——
2012-05-29$32.78$36.892,140,500——
2012-05-25$32.12$36.141,821,100——
2012-05-24$31.86$35.854,970,000——
2012-05-23$32.18$36.214,328,800——
2012-05-22$32.43$36.495,449,800——
2012-05-21$31.85$35.844,779,500——
2012-05-18$30.26$34.0524,181,800——
2012-05-17$34.73$39.083,193,000——
2012-05-16$35.89$40.392,709,500——
2012-05-15$36.45$41.023,586,700——
2012-05-14$35.93$40.431,653,200——
2012-05-11$36.25$40.792,061,900——
2012-05-10$36.18$40.712,559,200——
2012-05-09$36.80$41.412,266,200——
2012-05-08$36.61$41.203,857,200——
2012-05-07$37.20$41.861,491,900——
2012-05-04$37.46$42.151,954,400——
2012-05-03$38.92$43.801,914,900——
2012-05-02$40.16$45.192,144,100——
2012-05-01$40.73$45.832,249,000——
2012-04-30$39.37$44.301,405,800——
2012-04-27$39.63$44.602,123,500——
2012-04-26$40.19$45.231,595,000——
2012-04-25$39.27$44.191,559,100——
2012-04-24$38.71$43.561,946,200——
2012-04-23$39.03$43.923,925,200——
2012-04-20$40.42$45.481,986,500——
2012-04-19$40.58$45.662,608,100——
2012-04-18$41.43$46.621,074,000——
2012-04-17$41.80$47.041,931,500——
2012-04-16$41.09$46.243,078,900——
2012-04-13$41.25$46.423,304,300——
2012-04-12$40.46$45.531,971,700——
2012-04-11$39.62$44.583,518,900——
2012-04-10$39.44$44.383,162,700——
2012-04-09$40.54$45.622,114,300——
2012-04-05$41.44$46.633,449,700——
2012-04-04$41.75$46.982,952,500——
2012-04-03$42.39$47.702,641,800——
2012-04-02$42.34$47.652,794,300——
2012-03-30$42.32$47.622,322,500——
2012-03-29$42.04$47.313,138,400——
2012-03-28$41.90$47.152,652,300——
2012-03-27$42.19$47.483,371,500——
2012-03-26$42.37$47.682,738,100——
2012-03-23$41.08$46.231,819,500——
2012-03-22$41.10$46.252,950,200——
2012-03-21$41.70$46.923,188,200——
2012-03-20$41.10$46.252,831,100——
2012-03-19$41.40$46.593,816,200——
2012-03-16$40.90$46.025,154,200——
2012-03-15$40.08$45.103,374,000——
2012-03-14$39.35$44.284,502,600——
2012-03-13$38.67$43.523,457,600——
2012-03-12$36.67$41.261,180,000——
2012-03-09$36.81$41.422,035,200——
2012-03-08$36.52$41.102,130,600——
2012-03-07$36.06$40.582,678,600——
2012-03-06$35.72$40.202,813,900——
2012-03-05$36.65$41.242,060,400——
2012-03-02$37.09$41.742,970,300——
2012-03-01$37.99$42.752,335,000——
2012-02-29$37.85$42.592,784,800——
2012-02-28$37.99$42.752,298,800——
2012-02-27$38.02$42.782,453,900——
2012-02-24$37.62$42.335,323,000——
2012-02-23$38.20$42.994,318,200——
2012-02-22$37.76$42.493,232,600——
2012-02-21$38.11$42.893,253,500——
2012-02-17$38.91$43.792,182,400——
2012-02-16$39.53$44.482,398,400——
2012-02-15$38.65$43.491,997,900——
2012-02-14$38.79$43.651,431,300——
2012-02-13$38.37$43.181,865,800——
2012-02-10$37.53$42.231,944,000——
2012-02-09$38.40$43.212,500,700——
2012-02-08$38.36$43.172,203,300——
2012-02-07$38.34$43.143,189,400——
2012-02-06$37.76$42.492,239,100——
2012-02-03$37.85$42.592,681,000——
2012-02-02$36.82$41.432,776,000——
2012-02-01$37.00$41.644,175,000——
2012-01-31$36.00$40.511,906,100——
2012-01-30$35.91$40.412,039,400——
2012-01-27$36.60$41.192,539,900——
2012-01-26$36.55$41.135,665,100——
2012-01-25$36.23$40.775,190,900——
2012-01-24$35.81$40.304,452,200——
2012-01-23$34.66$39.002,621,200——
2012-01-20$35.04$39.432,711,900——
2012-01-19$35.43$39.876,584,300——
2012-01-18$34.34$38.644,580,500——
2012-01-17$32.16$36.191,916,800——
2012-01-13$31.92$35.921,351,400——
2012-01-12$32.30$36.351,420,700——
2012-01-11$32.18$36.212,330,300——
2012-01-10$32.53$36.613,533,100——
2012-01-09$31.08$34.972,108,600——
2012-01-06$30.96$34.842,134,100——
2012-01-05$30.82$34.683,319,600——
2012-01-04$30.21$34.002,778,600——
2012-01-03$30.81$34.672,684,000——