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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$305.34$343.60941,700——
2020-12-30$299.41$336.93513,700——
2020-12-29$298.11$335.46672,800——
2020-12-28$299.65$337.20702,600——
2020-12-24$301.39$339.15323,100——
2020-12-23$300.18$337.79689,700——
2020-12-22$303.86$341.931,302,800——
2020-12-21$300.88$338.581,421,500——
2020-12-18$305.00$343.222,766,100——
2020-12-17$297.35$334.611,108,500——
2020-12-16$292.17$328.781,054,700——
2020-12-15$287.53$323.56997,300——
2020-12-14$288.33$324.461,743,800——
2020-12-11$279.68$314.721,251,100——
2020-12-10$281.16$316.391,160,400——
2020-12-09$279.42$314.431,484,300——
2020-12-08$284.38$320.01939,000——
2020-12-07$280.80$315.981,422,300——
2020-12-04$278.00$312.831,688,200——
2020-12-03$277.29$312.031,841,700——
2020-12-02$277.06$311.771,426,300——
2020-12-01$279.11$314.081,753,700——
2020-11-30$280.23$315.342,612,000——
2020-11-27$272.81$306.99886,900——
2020-11-25$271.24$305.233,128,300——
2020-11-24$258.97$291.421,587,500——
2020-11-23$257.25$289.481,337,400——
2020-11-20$254.89$286.831,458,500——
2020-11-19$256.88$289.071,077,600——
2020-11-18$252.22$283.82908,600——
2020-11-17$252.71$284.371,015,400——
2020-11-16$248.79$279.961,087,500——
2020-11-13$251.00$282.451,518,600——
2020-11-12$245.71$276.501,004,500——
2020-11-11$246.79$277.712,067,600——
2020-11-10$247.22$278.201,615,300——
2020-11-09$262.61$295.512,361,800——
2020-11-06$259.41$291.91819,100——
2020-11-05$255.92$287.991,467,400——
2020-11-04$245.89$276.702,779,300——
2020-11-03$248.31$279.421,045,600——
2020-11-02$240.74$270.901,728,400——
2020-10-30$235.54$265.051,514,600——
2020-10-29$242.84$273.271,043,000——
2020-10-28$237.62$267.391,357,100——
2020-10-27$250.60$282.001,008,800——
2020-10-26$249.13$280.351,256,900——
2020-10-23$254.42$286.30640,600——
2020-10-22$252.76$284.431,033,300——
2020-10-21$254.01$285.84872,700——
2020-10-20$257.34$289.581,715,500——
2020-10-19$259.94$292.512,330,500——
2020-10-16$259.97$292.542,288,700——
2020-10-15$252.03$283.612,635,800——
2020-10-14$246.70$277.611,414,700——
2020-10-13$244.09$274.671,374,500——
2020-10-12$242.12$272.461,988,000——
2020-10-09$237.50$267.261,794,400——
2020-10-08$234.31$263.671,382,100——
2020-10-07$233.01$262.211,039,100——
2020-10-06$228.01$256.58979,900——
2020-10-05$228.93$257.61915,700——
2020-10-02$225.56$253.821,253,300——
2020-10-01$233.96$263.271,438,800——
2020-09-30$231.01$259.951,466,000——
2020-09-29$232.92$262.10951,100——
2020-09-28$232.15$261.24995,900——
2020-09-25$227.80$256.341,054,700——
2020-09-24$220.96$248.651,147,900——
2020-09-23$221.87$249.67901,900——
2020-09-22$229.56$258.32841,100——
2020-09-21$227.64$256.161,205,500——
2020-09-18$225.13$253.342,034,100——
2020-09-17$226.97$255.411,884,400——
2020-09-16$230.76$259.671,092,500——
2020-09-15$235.87$265.421,969,700——
2020-09-14$229.83$258.631,276,800——
2020-09-11$227.48$255.98992,200——
2020-09-10$228.20$256.792,128,600——
2020-09-09$232.78$261.952,018,100——
2020-09-08$224.36$252.471,845,600——
2020-09-04$233.88$263.182,704,600——
2020-09-03$242.09$272.422,497,700——
2020-09-02$261.35$294.102,373,900——
2020-09-01$253.51$285.271,413,400——
2020-08-31$245.70$276.491,210,700——
2020-08-28$247.39$278.39999,000——
2020-08-27$243.11$273.571,137,800——
2020-08-26$248.21$279.313,075,800——
2020-08-25$252.24$283.851,555,100——
2020-08-24$251.80$283.351,227,100——
2020-08-21$248.27$279.381,088,300——
2020-08-20$249.15$280.371,080,500——
2020-08-19$241.42$271.671,250,700——
2020-08-18$242.69$273.101,482,500——
2020-08-17$239.00$268.95919,800——
2020-08-14$234.35$263.71786,200——
2020-08-13$238.19$268.031,200,700——
2020-08-12$231.57$260.59905,100——
2020-08-11$228.79$257.46927,500——
2020-08-10$231.88$260.931,307,700——
2020-08-07$236.24$265.841,042,900——
2020-08-06$243.57$274.09735,900——
2020-08-05$243.20$273.671,292,700——
2020-08-04$239.90$269.96973,700——
2020-08-03$239.48$269.491,269,300——
2020-07-31$236.43$266.051,144,200——
2020-07-30$236.10$265.68712,800——
2020-07-29$238.61$268.51503,000——
2020-07-28$234.58$263.97623,900——
2020-07-27$239.69$269.72731,100——
2020-07-24$232.88$262.061,007,600——
2020-07-23$237.34$267.081,176,600——
2020-07-22$240.74$270.90515,000——
2020-07-21$239.69$269.72987,800——
2020-07-20$246.04$276.871,050,200——
2020-07-17$237.70$267.481,102,400——
2020-07-16$234.03$263.351,029,200——
2020-07-15$235.58$265.101,112,300——
2020-07-14$234.60$263.992,459,300——
2020-07-13$231.86$260.912,030,600——
2020-07-10$244.24$274.841,142,900——
2020-07-09$248.20$279.301,594,000——
2020-07-08$243.90$274.46960,300——
2020-07-07$238.94$268.88993,500——
2020-07-06$244.36$274.981,092,700——
2020-07-02$240.15$270.241,158,200——
2020-07-01$241.22$271.441,275,300——
2020-06-30$239.19$269.161,602,500——
2020-06-29$232.17$261.26930,500——
2020-06-26$232.74$261.901,510,200——
2020-06-25$234.47$263.851,782,500——
2020-06-24$233.44$262.691,863,700——
2020-06-23$241.62$271.891,461,700——
2020-06-22$240.88$271.061,203,700——
2020-06-19$237.82$267.622,023,800——
2020-06-18$238.07$267.901,181,200——
2020-06-17$237.04$266.741,127,100——
2020-06-16$240.93$271.122,385,700——
2020-06-15$229.00$257.691,522,400——
2020-06-12$222.96$250.901,865,100——
2020-06-11$219.10$246.552,798,400——
2020-06-10$236.59$266.231,810,500——
2020-06-09$234.15$263.491,916,300——
2020-06-08$233.51$262.772,273,400——
2020-06-05$233.71$262.991,955,900——
2020-06-04$225.20$253.422,177,500——
2020-06-03$226.39$254.762,025,100——
2020-06-02$219.09$246.542,479,900——
2020-06-01$219.29$246.772,745,600——
2020-05-29$210.38$236.742,750,300——
2020-05-28$202.63$228.023,709,300——
2020-05-27$199.81$224.852,193,000——
2020-05-26$199.53$224.531,662,400——
2020-05-22$195.78$220.311,534,600——
2020-05-21$194.75$219.151,261,100——
2020-05-20$196.64$221.281,028,900——
2020-05-19$194.71$219.111,519,100——
2020-05-18$190.10$213.921,436,800——
2020-05-15$180.72$203.361,077,900——
2020-05-14$177.87$200.161,222,700——
2020-05-13$176.86$199.021,164,800——
2020-05-12$180.97$203.651,097,300——
2020-05-11$184.40$207.501,112,100——
2020-05-08$184.29$207.381,005,400——
2020-05-07$184.00$207.051,631,900——
2020-05-06$181.23$203.941,011,800——
2020-05-05$180.49$203.10972,800——
2020-05-04$177.80$200.081,153,400——
2020-05-01$174.90$196.812,061,600——
2020-04-30$187.13$210.581,941,400——
2020-04-29$187.90$211.441,559,200——
2020-04-28$177.31$199.531,829,100——
2020-04-27$182.51$205.381,684,100——
2020-04-24$180.35$202.951,150,900——
2020-04-23$175.55$197.551,582,400——
2020-04-22$175.37$197.341,013,500——
2020-04-21$170.02$191.322,331,700——
2020-04-20$177.87$200.161,192,000——
2020-04-17$180.94$203.612,357,700——
2020-04-16$171.00$192.431,847,500——
2020-04-15$169.14$190.332,014,500——
2020-04-14$172.22$193.801,917,700——
2020-04-13$160.92$181.081,896,500——
2020-04-09$164.90$185.563,705,100——
2020-04-08$159.21$179.163,142,100——
2020-04-07$148.70$167.332,098,200——
2020-04-06$152.32$171.412,732,300——
2020-04-03$139.00$156.422,214,500——
2020-04-02$137.05$154.222,729,600——
2020-04-01$139.22$156.663,185,100——
2020-03-31$156.10$175.663,678,200——
2020-03-30$155.91$175.453,378,400——
2020-03-27$141.57$159.312,929,000——
2020-03-26$160.88$181.042,752,500——
2020-03-25$149.99$168.782,497,000——
2020-03-24$149.96$168.752,691,500——
2020-03-23$144.14$162.203,309,200——
2020-03-20$148.02$166.574,515,800——
2020-03-19$149.23$167.933,749,300——
2020-03-18$141.82$159.594,762,400——
2020-03-17$154.92$174.334,110,600——
2020-03-16$148.08$166.634,100,900——
2020-03-13$158.03$177.833,998,400——
2020-03-12$136.00$153.045,014,100——
2020-03-11$154.40$173.752,789,400——
2020-03-10$164.48$185.093,439,400——
2020-03-09$160.05$180.103,108,500——
2020-03-06$173.42$195.153,272,200——
2020-03-05$184.04$207.102,328,700——
2020-03-04$191.42$215.402,242,800——
2020-03-03$180.55$203.172,756,100——
2020-03-02$190.83$214.742,698,800——
2020-02-28$190.88$214.804,339,600——
2020-02-27$180.65$203.282,688,300——
2020-02-26$190.67$214.562,850,100——
2020-02-25$186.73$210.132,282,300——
2020-02-24$194.37$218.722,104,900——
2020-02-21$201.91$227.211,774,800——
2020-02-20$206.67$232.571,527,300——
2020-02-19$210.76$237.171,569,900——
2020-02-18$207.06$233.001,342,500——
2020-02-14$208.95$235.13996,900——
2020-02-13$207.51$233.51897,500——
2020-02-12$207.11$233.061,177,200——
2020-02-11$205.80$231.591,289,700——
2020-02-10$206.10$231.921,557,000——
2020-02-07$207.01$232.951,410,200——
2020-02-06$206.00$231.811,326,000——
2020-02-05$202.08$227.401,366,500——
2020-02-04$203.94$229.491,093,300——
2020-02-03$199.26$224.23888,300——
2020-01-31$196.85$221.511,616,600——
2020-01-30$198.99$223.921,520,900——
2020-01-29$199.74$224.77838,200——
2020-01-28$200.03$225.091,270,100——
2020-01-27$195.87$220.411,837,800——
2020-01-24$199.19$224.152,437,200——
2020-01-23$198.60$223.481,687,300——
2020-01-22$194.73$219.131,068,600——
2020-01-21$195.84$220.381,455,400——
2020-01-17$193.35$217.582,384,900——
2020-01-16$192.50$216.622,195,900——
2020-01-15$190.79$214.701,444,000——
2020-01-14$191.11$215.061,146,500——
2020-01-13$192.45$216.561,454,200——
2020-01-10$192.36$216.46708,900——
2020-01-09$191.94$215.991,164,500——
2020-01-08$189.95$213.751,314,800——
2020-01-07$187.50$210.99897,200——
2020-01-06$187.12$210.571,021,900——
2020-01-03$184.95$208.12737,900——
2020-01-02$187.83$211.361,515,000——