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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$183.46$206.45760,300——
2019-12-30$183.30$206.27999,200——
2019-12-27$185.38$208.61645,200——
2019-12-26$184.24$207.32634,400——
2019-12-24$183.91$206.95256,200——
2019-12-23$182.92$205.84903,600——
2019-12-20$182.84$205.752,396,800——
2019-12-19$183.78$206.81974,400——
2019-12-18$183.75$206.771,137,600——
2019-12-17$181.49$204.231,427,100——
2019-12-16$184.37$207.471,750,200——
2019-12-13$179.41$201.891,323,400——
2019-12-12$177.90$200.191,506,200——
2019-12-11$179.64$202.151,605,700——
2019-12-10$178.46$200.821,159,000——
2019-12-09$178.83$201.241,425,100——
2019-12-06$179.32$201.79971,400——
2019-12-05$176.63$198.76975,000——
2019-12-04$176.40$198.501,122,700——
2019-12-03$175.40$197.381,352,200——
2019-12-02$175.63$197.641,886,800——
2019-11-29$180.90$203.571,472,300——
2019-11-27$180.18$202.764,433,900——
2019-11-26$170.80$192.203,420,200——
2019-11-25$168.88$190.041,573,300——
2019-11-22$167.01$187.94899,400——
2019-11-21$165.05$185.731,242,500——
2019-11-20$165.33$186.051,528,900——
2019-11-19$164.53$185.151,269,600——
2019-11-18$162.44$182.791,538,100——
2019-11-15$161.75$182.021,726,600——
2019-11-14$158.14$177.951,272,000——
2019-11-13$159.21$179.16978,400——
2019-11-12$158.06$177.861,618,100——
2019-11-11$152.92$172.08539,500——
2019-11-08$152.96$172.13665,400——
2019-11-07$151.82$170.84639,400——
2019-11-06$151.51$170.49832,300——
2019-11-05$151.73$170.741,023,500——
2019-11-04$151.27$170.221,025,900——
2019-11-01$150.25$169.081,142,700——
2019-10-31$147.36$165.821,048,000——
2019-10-30$148.78$167.421,114,300——
2019-10-29$145.59$163.83891,200——
2019-10-28$146.99$165.41866,800——
2019-10-25$145.54$163.781,062,500——
2019-10-24$145.37$163.581,302,600——
2019-10-23$141.93$159.711,646,300——
2019-10-22$140.07$157.621,297,600——
2019-10-21$141.49$159.221,800,300——
2019-10-18$139.67$157.172,959,700——
2019-10-17$144.27$162.351,440,500——
2019-10-16$145.38$163.602,887,400——
2019-10-15$150.00$168.791,221,700——
2019-10-14$150.27$169.10795,000——
2019-10-11$150.32$169.151,856,800——
2019-10-10$144.73$162.861,456,800——
2019-10-09$148.37$166.96854,700——
2019-10-08$145.65$163.901,727,600——
2019-10-07$147.56$166.051,019,100——
2019-10-04$146.89$165.291,200,400——
2019-10-03$144.77$162.911,402,300——
2019-10-02$142.84$160.741,620,000——
2019-10-01$145.71$163.971,586,000——
2019-09-30$147.70$166.211,182,500——
2019-09-27$145.19$163.381,781,300——
2019-09-26$149.07$167.751,058,900——
2019-09-25$147.43$165.902,022,900——
2019-09-24$149.13$167.821,975,600——
2019-09-23$152.37$171.461,042,700——
2019-09-20$153.34$172.551,925,700——
2019-09-19$153.38$172.601,345,100——
2019-09-18$151.11$170.042,046,100——
2019-09-17$153.67$172.921,318,400——
2019-09-16$153.87$173.151,505,100——
2019-09-13$153.48$172.711,994,200——
2019-09-12$155.69$175.203,478,900——
2019-09-11$154.67$174.053,307,200——
2019-09-10$148.05$166.602,077,200——
2019-09-09$151.02$169.942,900,600——
2019-09-06$150.35$169.192,092,900——
2019-09-05$148.22$166.792,956,800——
2019-09-04$144.34$162.431,879,700——
2019-09-03$141.15$158.842,335,600——
2019-08-30$142.82$160.712,991,400——
2019-08-29$142.63$160.503,284,400——
2019-08-28$140.08$157.6318,498,400——
2019-08-27$150.21$169.034,223,900——
2019-08-26$147.80$166.322,027,100——
2019-08-23$143.99$162.032,552,500——
2019-08-22$145.21$163.402,616,000——
2019-08-21$145.95$164.241,967,100——
2019-08-20$146.56$164.921,078,300——
2019-08-19$146.18$164.501,900,500——
2019-08-16$144.13$162.191,951,800——
2019-08-15$142.92$160.833,180,500——
2019-08-14$146.92$165.332,198,600——
2019-08-13$151.81$170.831,795,400——
2019-08-12$148.87$167.522,587,100——
2019-08-09$151.34$170.301,888,200——
2019-08-08$152.09$171.153,198,600——
2019-08-07$144.17$162.231,790,600——
2019-08-06$143.67$161.672,234,200——
2019-08-05$143.57$161.563,382,200——
2019-08-02$147.76$166.273,830,700——
2019-08-01$153.47$172.702,680,300——
2019-07-31$156.17$175.741,676,100——
2019-07-30$160.29$180.371,036,500——
2019-07-29$162.77$183.161,930,100——
2019-07-26$167.99$189.041,159,200——
2019-07-25$169.92$191.211,591,000——
2019-07-24$173.51$195.251,086,400——
2019-07-23$169.74$191.01952,300——
2019-07-22$170.36$191.711,072,300——
2019-07-19$169.31$190.521,155,900——
2019-07-18$172.38$193.98904,300——
2019-07-17$171.62$193.121,102,600——
2019-07-16$171.01$192.441,076,000——
2019-07-15$173.71$195.48812,500——
2019-07-12$174.19$196.021,224,400——
2019-07-11$173.33$195.051,111,200——
2019-07-10$172.74$194.381,419,100——
2019-07-09$171.35$192.821,257,400——
2019-07-08$169.87$191.151,766,300——
2019-07-05$172.23$193.811,233,400——
2019-07-03$172.00$193.55852,800——
2019-07-02$170.10$191.41862,200——
2019-07-01$169.29$190.502,262,200——
2019-06-28$162.90$183.314,849,700——
2019-06-27$165.25$185.961,624,000——
2019-06-26$162.48$182.841,157,300——
2019-06-25$163.16$183.602,368,300——
2019-06-24$168.50$189.612,507,700——
2019-06-21$170.89$192.303,079,900——
2019-06-20$169.45$190.682,739,900——
2019-06-19$165.63$186.382,892,600——
2019-06-18$161.90$182.191,427,800——
2019-06-17$157.38$177.101,423,300——
2019-06-14$158.16$177.981,573,800——
2019-06-13$162.32$182.661,121,400——
2019-06-12$163.77$184.29901,800——
2019-06-11$163.20$183.651,363,600——
2019-06-10$165.12$185.811,504,300——
2019-06-07$165.30$186.011,388,900——
2019-06-06$161.16$181.351,236,500——
2019-06-05$161.31$181.521,229,200——
2019-06-04$159.91$179.951,877,000——
2019-06-03$154.82$174.222,980,100——
2019-05-31$160.91$181.071,862,900——
2019-05-30$162.62$183.001,110,100——
2019-05-29$161.52$181.762,439,300——
2019-05-28$161.09$181.273,036,900——
2019-05-24$161.22$181.426,108,900——
2019-05-23$169.54$190.782,521,800——
2019-05-22$174.03$195.841,257,000——
2019-05-21$174.23$196.061,478,600——
2019-05-20$170.61$191.991,717,800——
2019-05-17$174.33$196.171,276,100——
2019-05-16$176.68$198.821,261,200——
2019-05-15$173.32$195.041,475,000——
2019-05-14$169.96$191.261,339,700——
2019-05-13$164.93$185.601,802,100——
2019-05-10$173.77$195.541,302,200——
2019-05-09$171.42$192.901,267,600——
2019-05-08$171.51$193.001,097,200——
2019-05-07$170.72$192.111,725,400——
2019-05-06$175.28$197.241,271,000——
2019-05-03$176.70$198.84959,600——
2019-05-02$173.36$195.08996,700——
2019-05-01$173.97$195.771,292,200——
2019-04-30$178.21$200.541,072,200——
2019-04-29$176.68$198.821,188,500——
2019-04-26$176.99$199.171,263,700——
2019-04-25$175.32$197.291,415,500——
2019-04-24$176.31$198.401,168,800——
2019-04-23$175.28$197.241,889,400——
2019-04-22$172.15$193.721,245,600——
2019-04-18$169.20$190.401,634,600——
2019-04-17$168.03$189.081,862,600——
2019-04-16$172.67$194.311,516,600——
2019-04-15$172.77$194.42984,600——
2019-04-12$171.87$193.401,404,500——
2019-04-11$171.88$193.421,601,300——
2019-04-10$170.46$191.821,643,500——
2019-04-09$167.06$187.991,214,000——
2019-04-08$166.74$187.631,699,100——
2019-04-05$166.33$187.171,259,100——
2019-04-04$165.05$185.732,234,600——
2019-04-03$166.65$187.532,655,600——
2019-04-02$164.35$184.941,904,100——
2019-04-01$163.82$184.353,886,200——
2019-03-29$155.82$175.341,833,400——
2019-03-28$153.03$172.201,483,500——
2019-03-27$153.10$172.281,595,400——
2019-03-26$155.91$175.451,511,400——
2019-03-25$154.69$174.071,768,900——
2019-03-22$154.22$173.541,858,300——
2019-03-21$158.82$178.721,550,300——
2019-03-20$154.31$173.641,805,700——
2019-03-19$155.10$174.532,172,900——
2019-03-18$153.85$173.131,925,200——
2019-03-15$153.28$172.493,513,600——
2019-03-14$153.15$172.342,233,800——
2019-03-13$153.38$172.602,143,600——
2019-03-12$154.81$174.211,418,600——
2019-03-11$154.04$173.342,074,600——
2019-03-08$152.37$171.461,692,100——
2019-03-07$152.77$171.913,167,600——
2019-03-06$153.51$172.741,803,500——
2019-03-05$154.71$174.092,193,300——
2019-03-04$157.79$177.564,197,500——
2019-03-01$159.77$179.793,836,700——
2019-02-28$163.01$183.432,233,300——
2019-02-27$164.28$184.861,530,900——
2019-02-26$163.31$183.771,576,000——
2019-02-25$163.94$184.481,976,500——
2019-02-22$161.51$181.75948,800——
2019-02-21$159.83$179.861,050,500——
2019-02-20$159.80$179.821,175,500——
2019-02-19$160.68$180.811,758,600——
2019-02-15$160.35$180.441,699,100——
2019-02-14$159.94$179.981,470,400——
2019-02-13$160.03$180.081,898,000——
2019-02-12$159.54$179.531,738,900——
2019-02-11$154.57$173.941,432,200——
2019-02-08$154.31$173.641,407,900——
2019-02-07$150.56$169.421,859,600——
2019-02-06$152.28$171.361,325,800——
2019-02-05$152.42$171.521,591,400——
2019-02-04$151.59$170.581,717,500——
2019-02-01$149.07$167.751,647,400——
2019-01-31$147.20$165.641,416,300——
2019-01-30$146.00$164.291,295,800——
2019-01-29$140.16$157.72806,600——
2019-01-28$140.77$158.411,314,600——
2019-01-25$142.08$159.881,959,500——
2019-01-24$136.05$153.102,117,900——
2019-01-23$137.49$154.721,637,900——
2019-01-22$139.06$156.482,015,500——
2019-01-18$141.73$159.492,684,500——
2019-01-17$136.50$153.602,127,900——
2019-01-16$135.30$152.251,425,800——
2019-01-15$135.88$152.911,574,000——
2019-01-14$134.75$151.63906,300——
2019-01-11$136.74$153.87903,200——
2019-01-10$136.71$153.841,517,600——
2019-01-09$136.77$153.911,770,500——
2019-01-08$133.87$150.641,324,800——
2019-01-07$132.72$149.351,634,600——
2019-01-04$128.28$144.352,480,600——
2019-01-03$121.85$137.122,564,700——
2019-01-02$128.96$145.121,517,500——