|
Autodesk - [Ticker: ADSK] | | Last Trade | 124.86 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | -0.10 (-0.08%) | Open | 125.63 | High | 126.44 | Low | 123.40 | Volume | 1,330,907 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 124.83 x 400 - 124.87 x 100 | Former Close | 124.96 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ADSK quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,730,600 | 48.91 | 49.01 | 47.01 | 47.19 | 00:00:00 | 2004-10-14 | 3,721,400 | 47.02 | 48.85 | 46.52 | 48.71 | 00:00:00 | 2004-10-15 | 3,900,400 | 48.90 | 50.10 | 48.72 | 49.70 | 00:00:00 | 2004-10-18 | 2,465,200 | 49.84 | 49.90 | 49.25 | 49.48 | 00:00:00 | 2004-10-19 | 2,529,400 | 49.97 | 50.53 | 49.27 | 49.48 | 00:00:00 | 2004-10-20 | 3,324,200 | 49.69 | 50.30 | 48.51 | 49.86 | 00:00:00 | 2004-10-21 | 2,338,400 | 49.95 | 50.93 | 49.87 | 50.56 | 00:00:00 | 2004-10-22 | 1,907,200 | 50.90 | 51.27 | 49.74 | 49.80 | 00:00:00 | 2004-10-25 | 1,760,200 | 49.24 | 50.42 | 49.00 | 49.86 | 00:00:00 | 2004-10-26 | 2,133,200 | 50.04 | 50.48 | 49.49 | 50.45 | 00:00:00 | 2004-10-27 | 2,578,000 | 50.32 | 51.74 | 50.15 | 51.50 | 00:00:00 | 2004-10-28 | 3,168,400 | 51.55 | 52.41 | 51.23 | 52.01 | 00:00:00 | 2004-10-29 | 5,777,200 | 52.22 | 52.98 | 51.96 | 52.75 | 00:00:00 | 2004-11-01 | 4,064,000 | 53.34 | 54.28 | 52.90 | 53.69 | 00:00:00 | 2004-11-02 | 4,032,000 | 53.76 | 54.55 | 53.50 | 54.18 | 00:00:00 | 2004-11-03 | 6,654,400 | 55.65 | 56.43 | 54.96 | 55.33 | 00:00:00 | 2004-11-04 | 4,539,000 | 55.74 | 57.84 | 55.25 | 57.64 | 00:00:00 | 2004-11-05 | 4,198,400 | 58.00 | 58.21 | 56.46 | 57.65 | 00:00:00 | 2004-11-08 | 2,881,200 | 57.70 | 58.26 | 57.13 | 57.44 | 00:00:00 | 2004-11-09 | 2,945,800 | 57.60 | 57.66 | 56.11 | 56.98 | 00:00:00 | 2004-11-10 | 2,270,400 | 57.19 | 57.35 | 56.31 | 56.76 | 00:00:00 | 2004-11-11 | 3,052,800 | 57.41 | 59.39 | 57.06 | 59.03 | 00:00:00 | 2004-11-12 | 3,720,600 | 59.22 | 60.85 | 58.45 | 60.55 | 00:00:00 | 2004-11-15 | 3,285,800 | 60.65 | 61.50 | 60.14 | 60.34 | 00:00:00 | 2004-11-16 | 2,033,400 | 60.04 | 60.20 | 59.34 | 60.05 | 00:00:00 | 2004-11-17 | 2,085,800 | 60.57 | 60.99 | 60.07 | 60.32 | 00:00:00 | 2004-11-18 | 4,646,400 | 60.65 | 60.91 | 59.15 | 60.65 | 00:00:00 | 2004-11-19 | 12,092,800 | 64.73 | 66.45 | 63.68 | 63.70 | 00:00:00 | 2004-11-22 | 4,281,000 | 63.89 | 64.49 | 63.05 | 64.21 | 00:00:00 | 2004-11-23 | 3,806,400 | 63.40 | 64.90 | 63.05 | 64.76 | 00:00:00 | 2004-11-24 | 1,823,000 | 64.95 | 65.00 | 64.36 | 64.69 | 00:00:00 | 2004-11-26 | 567,600 | 64.85 | 65.33 | 64.77 | 65.00 | 00:00:00 | 2004-11-29 | 3,167,000 | 63.77 | 66.03 | 63.51 | 65.75 | 00:00:00 | 2004-11-30 | 3,687,800 | 65.98 | 66.63 | 64.63 | 65.41 | 00:00:00 | 2004-12-01 | 2,308,000 | 65.89 | 66.46 | 65.53 | 66.39 | 00:00:00 | 2004-12-02 | 3,139,400 | 66.55 | 66.61 | 65.80 | 66.11 | 00:00:00 | 2004-12-03 | 3,464,800 | 66.96 | 67.20 | 66.25 | 66.81 | 00:00:00 | 2004-12-06 | 2,277,000 | 67.18 | 67.37 | 66.50 | 67.18 | 00:00:00 | 2004-12-07 | 3,323,200 | 67.38 | 67.50 | 66.06 | 66.18 | 00:00:00 | 2004-12-08 | 3,765,400 | 65.58 | 66.44 | 64.64 | 65.25 | 00:00:00 | 2004-12-09 | 2,760,400 | 64.26 | 65.30 | 64.03 | 65.25 | 00:00:00 | 2004-12-10 | 2,544,600 | 65.63 | 66.45 | 65.57 | 66.31 | 00:00:00 | 2004-12-13 | 3,717,400 | 66.79 | 68.94 | 66.51 | 68.94 | 00:00:00 | 2004-12-14 | 2,592,400 | 68.96 | 69.43 | 67.66 | 68.94 | 00:00:00 | 2004-12-15 | 4,586,600 | 69.08 | 70.05 | 68.88 | 69.61 | 00:00:00 | 2004-12-16 | 2,502,200 | 70.00 | 70.21 | 68.72 | 69.45 | 00:00:00 | 2004-12-17 | 10,935,600 | 69.14 | 72.05 | 68.80 | 72.05 | 00:00:00 | 2004-12-20 | 7,417,800 | 71.78 | 72.48 | 71.25 | 72.01 | 00:00:00 | 2004-12-21 | 4,774,100 | 36.40 | 38.28 | 36.00 | 38.21 | 00:00:00 | 2004-12-22 | 4,785,200 | 38.45 | 38.95 | 37.64 | 38.14 | 00:00:00 | 2004-12-23 | 2,786,600 | 38.57 | 38.98 | 37.41 | 37.52 | 00:00:00 | 2004-12-27 | 2,664,000 | 38.14 | 38.14 | 37.30 | 37.47 | 00:00:00 | 2004-12-28 | 2,110,800 | 37.48 | 38.59 | 37.20 | 38.57 | 00:00:00 | 2004-12-29 | 2,474,100 | 38.53 | 38.79 | 38.05 | 38.30 | 00:00:00 | 2004-12-30 | 1,864,800 | 38.50 | 38.50 | 37.70 | 38.03 | 00:00:00 | 2004-12-31 | 1,290,100 | 38.07 | 38.33 | 37.84 | 37.95 | 00:00:00 | 2005-01-03 | 3,184,600 | 38.30 | 38.52 | 37.16 | 37.43 | 00:00:00 | 2005-01-04 | 6,875,200 | 37.47 | 38.04 | 34.52 | 35.00 | 00:00:00 | 2005-01-05 | 3,198,000 | 35.00 | 35.97 | 34.94 | 35.27 | 00:00:00 | 2005-01-06 | 2,730,900 | 35.58 | 35.74 | 34.99 | 35.10 | 00:00:00 | 2005-01-07 | 4,266,900 | 35.50 | 35.56 | 33.43 | 34.30 | 00:00:00 | 2005-01-10 | 4,001,500 | 34.60 | 35.18 | 33.91 | 34.24 | 00:00:00 | 2005-01-11 | 6,814,400 | 34.35 | 34.41 | 31.76 | 32.39 | 00:00:00 | 2005-01-12 | 7,601,900 | 32.95 | 32.97 | 30.70 | 31.97 | 00:00:00 | 2005-01-13 | 3,611,600 | 31.76 | 32.27 | 31.46 | 31.78 | 00:00:00 | 2005-01-14 | 3,395,900 | 31.96 | 32.15 | 31.01 | 31.68 | 00:00:00 | 2005-01-18 | 6,212,700 | 30.62 | 32.78 | 29.67 | 32.24 | 00:00:00 | 2005-01-19 | 3,440,200 | 32.38 | 32.48 | 31.39 | 31.62 | 00:00:00 | 2005-01-20 | 3,423,100 | 31.47 | 32.08 | 31.11 | 31.62 | 00:00:00 | 2005-01-21 | 2,928,200 | 31.80 | 32.31 | 31.07 | 31.32 | 00:00:00 | 2005-01-24 | 18,303,500 | 30.03 | 30.29 | 26.20 | 27.58 | 00:00:00 | 2005-01-25 | 11,892,300 | 27.93 | 29.77 | 26.83 | 29.48 | 00:00:00 | 2005-01-26 | 3,665,200 | 29.64 | 29.89 | 28.77 | 29.53 | 00:00:00 | 2005-01-27 | 2,434,500 | 29.74 | 29.90 | 28.92 | 29.66 | 00:00:00 | 2005-01-28 | 3,463,000 | 29.75 | 29.90 | 28.23 | 28.56 | 00:00:00 | 2005-01-31 | 2,963,600 | 29.23 | 29.51 | 28.75 | 29.37 | 00:00:00 | 2005-02-01 | 2,863,500 | 29.16 | 29.30 | 28.74 | 28.94 | 00:00:00 | 2005-02-02 | 3,341,600 | 28.96 | 29.66 | 28.67 | 29.59 | 00:00:00 | 2005-02-03 | 4,580,600 | 29.57 | 31.04 | 29.34 | 30.98 | 00:00:00 | 2005-02-04 | 3,347,700 | 31.17 | 31.43 | 30.38 | 31.36 | 00:00:00 | 2005-02-07 | 2,203,100 | 31.90 | 31.95 | 31.39 | 31.79 | 00:00:00 | 2005-02-08 | 1,686,800 | 32.10 | 32.10 | 31.27 | 31.86 | 00:00:00 | 2005-02-09 | 2,270,900 | 31.69 | 31.85 | 30.45 | 30.61 | 00:00:00 | 2005-02-10 | 3,016,500 | 30.74 | 30.77 | 29.30 | 29.37 | 00:00:00 | 2005-02-11 | 5,394,700 | 29.51 | 29.81 | 28.32 | 29.54 | 00:00:00 | 2005-02-14 | 2,150,600 | 29.64 | 30.13 | 29.29 | 29.80 | 00:00:00 | 2005-02-15 | 3,150,100 | 29.98 | 30.02 | 29.03 | 29.09 | 00:00:00 | 2005-02-16 | 3,118,000 | 29.16 | 29.34 | 29.05 | 29.21 | 00:00:00 | 2005-02-17 | 2,812,400 | 29.54 | 29.62 | 28.49 | 28.53 | 00:00:00 | 2005-02-18 | 2,568,100 | 29.04 | 29.54 | 28.65 | 28.91 | 00:00:00 | 2005-02-22 | 6,224,100 | 29.08 | 29.96 | 28.55 | 29.91 | 00:00:00 | 2005-02-23 | 8,608,100 | 30.56 | 30.70 | 28.08 | 28.58 | 00:00:00 | 2005-02-24 | 4,458,600 | 28.33 | 29.95 | 28.10 | 29.79 | 00:00:00 | 2005-02-25 | 2,278,300 | 29.86 | 30.13 | 29.60 | 29.94 | 00:00:00 | 2005-02-28 | 2,565,700 | 29.94 | 30.17 | 29.45 | 29.72 | 00:00:00 | 2005-03-01 | 2,289,300 | 29.93 | 29.99 | 29.16 | 29.55 | 00:00:00 | 2005-03-02 | 2,595,900 | 29.50 | 29.64 | 29.20 | 29.55 | 00:00:00 | 2005-03-03 | 2,347,500 | 29.60 | 29.67 | 28.55 | 28.87 | 00:00:00 | 2005-03-04 | 2,383,300 | 28.99 | 29.47 | 28.91 | 29.14 | 00:00:00 | 2005-03-07 | 2,461,900 | 29.28 | 29.80 | 29.10 | 29.75 | 00:00:00 | 2005-03-08 | 2,178,400 | 29.90 | 30.16 | 29.67 | 30.10 | 00:00:00 | 2005-03-09 | 2,078,800 | 30.20 | 30.46 | 29.96 | 30.16 | 00:00:00 | 2005-03-10 | 2,062,800 | 30.25 | 30.50 | 29.45 | 30.15 | 00:00:00 | 2005-03-11 | 2,355,000 | 30.04 | 30.25 | 29.59 | 29.91 | 00:00:00 | 2005-03-14 | 1,217,000 | 29.99 | 30.10 | 29.80 | 29.89 | 00:00:00 | 2005-03-15 | 1,944,400 | 30.07 | 30.13 | 29.70 | 29.99 | 00:00:00 | 2005-03-16 | 2,255,700 | 29.67 | 29.88 | 29.02 | 29.19 | 00:00:00 | 2005-03-17 | 2,186,300 | 29.03 | 29.85 | 28.87 | 29.65 | 00:00:00 | 2005-03-18 | 2,499,700 | 29.67 | 29.80 | 29.24 | 29.68 | 00:00:00 | 2005-03-21 | 1,812,400 | 29.68 | 29.68 | 28.53 | 29.10 | 00:00:00 | 2005-03-22 | 1,453,300 | 28.96 | 29.43 | 28.81 | 28.91 | 00:00:00 | 2005-03-23 | 2,925,400 | 28.64 | 29.35 | 28.06 | 29.16 | 00:00:00 | 2005-03-24 | 1,830,400 | 29.21 | 29.24 | 28.72 | 28.80 | 00:00:00 | 2005-03-28 | 2,123,600 | 29.00 | 29.20 | 28.50 | 28.58 | 00:00:00 | 2005-03-29 | 4,408,400 | 28.46 | 29.60 | 28.38 | 28.96 | 00:00:00 | 2005-03-30 | 1,743,700 | 29.23 | 29.58 | 28.84 | 29.56 | 00:00:00 | 2005-03-31 | 2,143,200 | 29.77 | 29.95 | 29.29 | 29.76 | 00:00:00 | 2005-04-01 | 2,869,200 | 29.69 | 30.18 | 29.23 | 30.11 | 00:00:00 | 2005-04-04 | 4,103,900 | 30.30 | 31.38 | 30.13 | 31.32 | 00:00:00 | 2005-04-05 | 3,986,500 | 31.40 | 31.91 | 30.59 | 30.89 | 00:00:00 | 2005-04-06 | 7,495,100 | 31.99 | 32.97 | 31.85 | 32.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|