TR4DER - Autodesk [ADSK] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-06	7,495,100	31.99	32.97	31.85	32.07	00:00:00
2005-04-07	4,122,300	31.95	33.24	31.93	33.21	00:00:00
2005-04-08	5,389,700	33.20	34.03	33.11	33.63	00:00:00
2005-04-11	4,252,100	33.61	33.98	33.49	33.72	00:00:00
2005-04-12	2,471,500	33.75	34.00	33.10	33.97	00:00:00
2005-04-13	2,534,200	34.03	34.03	32.55	32.82	00:00:00
2005-04-14	4,546,200	32.85	33.18	31.42	31.67	00:00:00
2005-04-15	3,655,100	31.24	32.14	31.04	31.66	00:00:00
2005-04-18	2,374,500	31.73	32.18	31.55	31.69	00:00:00
2005-04-19	2,307,400	32.05	32.70	31.95	32.25	00:00:00
2005-04-20	2,540,600	32.70	33.05	31.65	31.74	00:00:00
2005-04-21	1,772,700	32.33	33.04	32.15	33.02	00:00:00
2005-04-22	1,479,500	33.00	33.02	32.30	32.62	00:00:00
2005-04-25	1,456,600	32.91	33.00	32.65	32.96	00:00:00
2005-04-26	1,778,400	33.03	33.03	31.77	31.92	00:00:00
2005-04-27	1,796,100	31.90	31.90	31.38	31.70	00:00:00
2005-04-28	1,650,400	31.25	31.68	31.19	31.31	00:00:00
2005-04-29	1,809,200	31.53	31.95	31.30	31.83	00:00:00
2005-05-02	1,507,700	31.85	32.65	31.85	32.42	00:00:00
2005-05-03	2,259,900	32.46	33.00	32.00	32.12	00:00:00
2005-05-04	1,998,700	32.30	33.25	32.20	32.98	00:00:00
2005-05-05	1,625,500	33.00	33.50	32.76	33.08	00:00:00
2005-05-06	2,710,200	33.50	34.23	33.33	34.06	00:00:00
2005-05-09	2,007,100	34.29	34.49	33.66	34.34	00:00:00
2005-05-10	2,293,900	34.06	34.88	34.05	34.52	00:00:00
2005-05-11	2,818,000	34.67	35.58	34.60	35.55	00:00:00
2005-05-12	3,706,700	35.58	36.17	35.08	35.53	00:00:00
2005-05-13	2,687,300	35.90	36.50	35.57	36.40	00:00:00
2005-05-16	2,493,400	36.11	36.47	35.58	36.00	00:00:00
2005-05-17	2,127,100	35.75	36.48	35.69	36.42	00:00:00
2005-05-18	2,747,300	36.42	36.49	36.11	36.42	00:00:00
2005-05-19	3,087,800	36.39	36.68	36.11	36.56	00:00:00
2005-05-20	4,925,300	36.86	37.00	35.24	35.88	00:00:00
2005-05-23	3,676,700	36.17	36.75	35.89	36.02	00:00:00
2005-05-24	2,669,700	36.13	36.77	36.00	36.75	00:00:00
2005-05-25	2,007,500	36.80	37.20	36.70	37.08	00:00:00
2005-05-26	2,653,600	37.12	38.10	37.03	37.99	00:00:00
2005-05-27	1,532,200	37.90	38.33	37.81	38.15	00:00:00
2005-05-31	7,629,000	37.81	39.58	37.81	39.58	00:00:00
2005-06-01	4,087,300	39.33	39.54	37.93	38.12	00:00:00
2005-06-02	2,996,700	38.10	38.20	37.68	38.03	00:00:00
2005-06-03	4,099,000	38.20	38.20	36.70	36.92	00:00:00
2005-06-06	2,139,500	36.90	38.00	36.90	37.98	00:00:00
2005-06-07	3,322,500	38.45	39.90	38.39	38.58	00:00:00
2005-06-08	2,199,300	38.77	39.05	37.47	37.66	00:00:00
2005-06-09	2,538,700	37.33	37.48	36.99	37.26	00:00:00
2005-06-10	2,201,500	37.11	37.15	36.35	36.57	00:00:00
2005-06-13	1,915,800	36.65	37.24	36.41	37.00	00:00:00
2005-06-14	1,529,900	36.70	37.03	36.31	36.55	00:00:00
2005-06-15	2,117,500	36.85	36.98	35.89	36.81	00:00:00
2005-06-16	1,553,100	36.78	37.14	36.60	37.05	00:00:00
2005-06-17	2,611,700	37.61	37.70	36.75	36.86	00:00:00
2005-06-20	1,826,900	36.70	37.21	36.39	37.01	00:00:00
2005-06-21	2,036,200	37.47	37.47	36.40	36.83	00:00:00
2005-06-22	3,381,900	36.83	37.10	35.54	35.82	00:00:00
2005-06-23	4,084,300	36.24	36.24	34.85	35.00	00:00:00
2005-06-24	4,800,400	34.79	35.20	33.50	33.98	00:00:00
2005-06-27	1,806,900	33.96	34.24	33.42	33.95	00:00:00
2005-06-28	2,667,300	34.00	34.92	33.49	34.81	00:00:00
2005-06-29	2,024,800	34.56	34.97	34.34	34.34	00:00:00
2005-06-30	1,940,100	34.34	34.99	34.23	34.34	00:00:00
2005-07-01	1,303,000	34.52	34.52	33.75	33.86	00:00:00
2005-07-05	1,767,800	33.98	34.74	33.77	34.13	00:00:00
2005-07-06	2,783,800	34.46	34.47	33.28	33.73	00:00:00
2005-07-07	2,701,300	33.30	33.54	32.61	33.26	00:00:00
2005-07-08	1,785,900	33.21	33.86	33.01	33.72	00:00:00
2005-07-11	3,012,800	33.89	34.24	33.33	34.07	00:00:00
2005-07-12	3,784,100	34.08	35.32	34.08	35.29	00:00:00
2005-07-13	2,232,400	35.51	35.55	34.75	35.28	00:00:00
2005-07-14	2,916,000	35.80	35.84	34.79	35.30	00:00:00
2005-07-15	1,709,900	35.47	35.64	35.00	35.32	00:00:00
2005-07-18	1,489,800	35.26	35.39	35.04	35.05	00:00:00
2005-07-19	1,786,500	35.15	35.50	35.12	35.49	00:00:00
2005-07-20	2,467,700	35.33	36.55	35.21	36.49	00:00:00
2005-07-21	1,692,700	36.31	36.33	35.39	35.49	00:00:00
2005-07-22	1,031,600	35.48	36.02	35.30	35.89	00:00:00
2005-07-25	1,313,300	35.69	35.89	35.20	35.60	00:00:00
2005-07-26	1,692,000	35.64	35.74	34.90	34.90	00:00:00
2005-07-27	2,546,800	35.01	35.01	33.74	34.29	00:00:00
2005-07-28	1,192,800	34.44	34.75	34.18	34.65	00:00:00
2005-07-29	1,796,300	34.65	34.75	34.02	34.19	00:00:00
2005-08-01	1,774,400	34.25	34.25	33.52	33.83	00:00:00
2005-08-02	2,557,200	33.84	35.61	33.50	35.20	00:00:00
2005-08-03	2,301,300	35.16	36.15	35.02	36.04	00:00:00
2005-08-04	4,235,000	35.88	37.63	35.53	36.39	00:00:00
2005-08-05	2,566,200	36.12	36.35	35.50	35.91	00:00:00
2005-08-08	2,150,700	36.05	36.63	35.94	36.04	00:00:00
2005-08-09	4,109,500	36.02	36.66	35.88	36.60	00:00:00
2005-08-10	3,564,800	36.75	37.15	36.39	36.68	00:00:00
2005-08-11	1,843,200	36.74	36.89	36.40	36.69	00:00:00
2005-08-12	2,157,400	36.55	37.01	36.39	36.83	00:00:00
2005-08-15	3,783,100	36.78	38.01	36.60	37.75	00:00:00
2005-08-16	3,162,200	37.75	37.94	37.20	37.56	00:00:00
2005-08-17	2,266,100	37.75	37.85	37.14	37.76	00:00:00
2005-08-18	4,689,300	37.70	38.73	37.65	38.35	00:00:00
2005-08-19	12,144,600	39.97	40.89	39.69	40.41	00:00:00
2005-08-22	3,267,000	40.22	40.95	40.10	40.41	00:00:00
2005-08-23	2,941,100	40.13	40.72	40.10	40.60	00:00:00
2005-08-24	4,435,700	40.27	42.12	40.15	41.10	00:00:00
2005-08-25	3,129,600	41.42	42.19	41.27	41.71	00:00:00
2005-08-26	2,030,100	41.58	41.87	41.19	41.32	00:00:00
2005-08-29	1,960,000	41.10	41.82	41.05	41.41	00:00:00
2005-08-30	1,903,100	41.30	41.90	41.19	41.77	00:00:00
2005-08-31	3,285,000	41.77	43.25	41.55	43.20	00:00:00
2005-09-01	3,897,200	42.87	43.78	41.69	42.61	00:00:00
2005-09-02	1,455,600	42.44	43.23	42.37	42.59	00:00:00
2005-09-06	2,172,200	42.58	43.50	42.49	43.44	00:00:00
2005-09-07	2,590,000	43.50	43.90	43.29	43.84	00:00:00
2005-09-08	2,121,300	43.81	44.30	43.68	43.91	00:00:00
2005-09-09	2,007,400	43.89	44.18	43.66	43.72	00:00:00
2005-09-12	1,739,300	43.75	44.40	43.65	44.22	00:00:00
2005-09-13	2,362,200	43.86	44.00	42.92	43.60	00:00:00
2005-09-14	1,879,200	43.59	43.95	43.01	43.08	00:00:00
2005-09-15	2,010,400	43.25	43.52	42.56	42.81	00:00:00
2005-09-16	3,482,700	42.75	42.75	41.82	42.38	00:00:00
2005-09-19	2,891,800	42.10	42.10	41.16	41.63	00:00:00
2005-09-20	2,730,900	41.61	42.77	41.57	42.15	00:00:00
2005-09-21	2,171,300	41.91	42.14	40.78	41.36	00:00:00
2005-09-22	3,041,900	41.01	41.40	40.36	41.25	00:00:00
2005-09-23	1,974,600	41.03	42.58	40.91	42.27	00:00:00
2005-09-26	1,875,200	42.75	42.98	42.26	42.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>