|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,875,200 | 42.75 | 42.98 | 42.26 | 42.72 | 00:00:00 | | 2005-09-27 | 1,979,500 | 42.67 | 43.93 | 42.50 | 43.37 | 00:00:00 | | 2005-09-28 | 3,504,000 | 43.80 | 45.54 | 43.38 | 43.81 | 00:00:00 | | 2005-09-29 | 2,466,600 | 43.89 | 45.34 | 43.25 | 44.84 | 00:00:00 | | 2005-09-30 | 4,198,300 | 44.94 | 46.77 | 44.80 | 46.44 | 00:00:00 | | 2005-10-03 | 3,706,000 | 45.95 | 46.85 | 45.69 | 46.74 | 00:00:00 | | 2005-10-04 | 3,256,200 | 46.75 | 47.14 | 46.37 | 46.47 | 00:00:00 | | 2005-10-05 | 4,496,500 | 45.96 | 45.96 | 44.19 | 44.81 | 00:00:00 | | 2005-10-06 | 3,255,300 | 44.37 | 44.50 | 43.08 | 43.53 | 00:00:00 | | 2005-10-07 | 1,749,900 | 43.58 | 43.92 | 42.96 | 43.77 | 00:00:00 | | 2005-10-10 | 1,257,000 | 44.04 | 44.42 | 43.29 | 43.63 | 00:00:00 | | 2005-10-11 | 1,537,500 | 43.70 | 44.49 | 42.98 | 43.44 | 00:00:00 | | 2005-10-12 | 2,204,500 | 43.30 | 44.39 | 42.63 | 42.98 | 00:00:00 | | 2005-10-13 | 2,427,900 | 42.90 | 43.08 | 42.07 | 42.21 | 00:00:00 | | 2005-10-14 | 1,260,000 | 42.10 | 43.17 | 42.08 | 43.06 | 00:00:00 | | 2005-10-17 | 968,400 | 43.16 | 43.54 | 42.37 | 43.17 | 00:00:00 | | 2005-10-18 | 1,645,200 | 42.84 | 43.21 | 42.10 | 42.10 | 00:00:00 | | 2005-10-19 | 2,168,500 | 42.26 | 43.54 | 41.23 | 43.50 | 00:00:00 | | 2005-10-20 | 1,868,100 | 43.75 | 44.19 | 43.00 | 43.60 | 00:00:00 | | 2005-10-21 | 3,642,900 | 44.15 | 45.85 | 43.78 | 45.59 | 00:00:00 | | 2005-10-24 | 2,430,600 | 45.65 | 46.47 | 45.47 | 46.40 | 00:00:00 | | 2005-10-25 | 2,478,200 | 46.43 | 46.80 | 45.95 | 46.25 | 00:00:00 | | 2005-10-26 | 2,921,600 | 45.88 | 47.06 | 45.88 | 46.39 | 00:00:00 | | 2005-10-27 | 2,081,200 | 46.04 | 46.13 | 43.96 | 44.09 | 00:00:00 | | 2005-10-28 | 3,506,400 | 44.24 | 44.45 | 43.50 | 43.95 | 00:00:00 | | 2005-10-31 | 3,700,200 | 44.10 | 45.60 | 43.83 | 45.12 | 00:00:00 | | 2005-11-01 | 3,563,500 | 44.50 | 45.95 | 44.15 | 45.77 | 00:00:00 | | 2005-11-02 | 4,501,200 | 45.87 | 48.27 | 45.81 | 47.60 | 00:00:00 | | 2005-11-03 | 3,497,800 | 48.12 | 48.18 | 45.21 | 45.96 | 00:00:00 | | 2005-11-04 | 1,881,700 | 46.03 | 46.59 | 45.50 | 46.16 | 00:00:00 | | 2005-11-07 | 2,834,000 | 46.41 | 47.13 | 45.76 | 46.48 | 00:00:00 | | 2005-11-08 | 1,347,500 | 46.43 | 46.96 | 45.90 | 46.73 | 00:00:00 | | 2005-11-09 | 3,095,100 | 46.85 | 46.89 | 45.23 | 46.28 | 00:00:00 | | 2005-11-10 | 2,252,200 | 46.58 | 47.25 | 45.76 | 47.24 | 00:00:00 | | 2005-11-11 | 2,107,200 | 47.32 | 47.94 | 46.60 | 46.96 | 00:00:00 | | 2005-11-14 | 2,669,300 | 46.88 | 47.22 | 46.44 | 46.50 | 00:00:00 | | 2005-11-15 | 2,746,500 | 45.81 | 46.80 | 45.53 | 45.85 | 00:00:00 | | 2005-11-16 | 1,870,200 | 45.74 | 46.00 | 45.06 | 45.67 | 00:00:00 | | 2005-11-17 | 6,346,000 | 45.70 | 47.25 | 44.77 | 47.10 | 00:00:00 | | 2005-11-18 | 20,700,600 | 42.42 | 42.88 | 38.55 | 38.74 | 00:00:00 | | 2005-11-21 | 8,045,100 | 38.90 | 40.95 | 38.74 | 40.72 | 00:00:00 | | 2005-11-22 | 7,761,400 | 40.80 | 42.57 | 40.04 | 41.99 | 00:00:00 | | 2005-11-23 | 3,383,300 | 41.90 | 42.15 | 40.89 | 41.23 | 00:00:00 | | 2005-11-25 | 1,491,800 | 41.07 | 41.19 | 40.52 | 40.85 | 00:00:00 | | 2005-11-28 | 3,227,300 | 40.76 | 41.45 | 40.53 | 41.13 | 00:00:00 | | 2005-11-29 | 2,844,000 | 41.33 | 41.54 | 41.00 | 41.29 | 00:00:00 | | 2005-11-30 | 2,755,000 | 41.30 | 42.11 | 41.30 | 41.77 | 00:00:00 | | 2005-12-01 | 2,332,700 | 41.56 | 42.28 | 41.56 | 41.93 | 00:00:00 | | 2005-12-02 | 2,040,200 | 41.97 | 42.63 | 41.68 | 42.42 | 00:00:00 | | 2005-12-05 | 3,176,100 | 42.44 | 43.05 | 42.11 | 42.95 | 00:00:00 | | 2005-12-06 | 2,946,900 | 43.00 | 44.00 | 42.92 | 43.62 | 00:00:00 | | 2005-12-07 | 3,266,200 | 43.45 | 44.83 | 43.45 | 44.54 | 00:00:00 | | 2005-12-08 | 2,994,500 | 44.63 | 44.96 | 43.00 | 43.39 | 00:00:00 | | 2005-12-09 | 1,505,300 | 43.23 | 43.47 | 42.91 | 43.02 | 00:00:00 | | 2005-12-12 | 1,848,400 | 43.31 | 43.67 | 42.92 | 43.25 | 00:00:00 | | 2005-12-13 | 3,526,700 | 43.20 | 43.97 | 42.00 | 43.89 | 00:00:00 | | 2005-12-14 | 1,994,500 | 43.55 | 43.93 | 43.13 | 43.23 | 00:00:00 | | 2005-12-15 | 2,106,400 | 43.14 | 43.30 | 42.51 | 42.89 | 00:00:00 | | 2005-12-16 | 3,530,500 | 43.20 | 44.29 | 43.19 | 44.10 | 00:00:00 | | 2005-12-19 | 3,943,600 | 44.26 | 45.81 | 43.84 | 45.25 | 00:00:00 | | 2005-12-20 | 2,742,000 | 45.03 | 45.83 | 43.51 | 45.24 | 00:00:00 | | 2005-12-21 | 1,815,200 | 45.00 | 45.79 | 44.76 | 44.78 | 00:00:00 | | 2005-12-22 | 1,375,200 | 44.60 | 45.25 | 44.55 | 45.13 | 00:00:00 | | 2005-12-23 | 894,800 | 45.08 | 45.35 | 44.73 | 44.98 | 00:00:00 | | 2005-12-27 | 1,368,000 | 44.93 | 45.55 | 44.19 | 44.26 | 00:00:00 | | 2005-12-28 | 1,365,600 | 44.16 | 44.56 | 43.87 | 44.18 | 00:00:00 | | 2005-12-29 | 1,750,000 | 44.06 | 44.45 | 43.98 | 44.25 | 00:00:00 | | 2005-12-30 | 1,893,400 | 44.01 | 44.30 | 42.91 | 42.95 | 00:00:00 | | 2006-01-03 | 3,117,300 | 42.97 | 43.18 | 42.01 | 42.75 | 00:00:00 | | 2006-01-04 | 3,193,100 | 42.99 | 43.00 | 41.91 | 42.52 | 00:00:00 | | 2006-01-05 | 3,285,600 | 42.66 | 42.66 | 41.56 | 41.87 | 00:00:00 | | 2006-01-06 | 3,842,600 | 41.95 | 44.43 | 41.86 | 44.29 | 00:00:00 | | 2006-01-09 | 2,111,900 | 44.10 | 44.75 | 43.58 | 43.64 | 00:00:00 | | 2006-01-10 | 3,599,000 | 43.25 | 43.50 | 42.24 | 42.53 | 00:00:00 | | 2006-01-11 | 2,913,900 | 42.32 | 42.49 | 41.64 | 41.93 | 00:00:00 | | 2006-01-12 | 3,308,800 | 41.65 | 42.15 | 40.91 | 41.70 | 00:00:00 | | 2006-01-13 | 2,108,900 | 41.90 | 42.93 | 41.67 | 42.88 | 00:00:00 | | 2006-01-17 | 2,983,700 | 42.34 | 42.98 | 41.82 | 42.57 | 00:00:00 | | 2006-01-18 | 1,783,600 | 42.29 | 43.50 | 42.05 | 43.11 | 00:00:00 | | 2006-01-19 | 2,187,500 | 43.45 | 44.29 | 43.09 | 43.98 | 00:00:00 | | 2006-01-20 | 2,569,400 | 44.04 | 44.19 | 42.32 | 42.37 | 00:00:00 | | 2006-01-23 | 1,687,000 | 42.32 | 43.28 | 41.95 | 42.05 | 00:00:00 | | 2006-01-24 | 1,425,000 | 42.05 | 42.49 | 41.49 | 42.14 | 00:00:00 | | 2006-01-25 | 1,958,600 | 42.07 | 43.50 | 41.42 | 41.56 | 00:00:00 | | 2006-01-26 | 3,361,200 | 42.24 | 42.25 | 40.32 | 41.09 | 00:00:00 | | 2006-01-27 | 1,654,700 | 40.96 | 41.63 | 40.70 | 41.02 | 00:00:00 | | 2006-01-30 | 2,170,300 | 41.01 | 41.26 | 40.57 | 40.65 | 00:00:00 | | 2006-01-31 | 2,386,300 | 40.50 | 40.80 | 40.15 | 40.59 | 00:00:00 | | 2006-02-01 | 3,344,100 | 40.15 | 40.35 | 39.13 | 39.39 | 00:00:00 | | 2006-02-02 | 8,170,100 | 37.00 | 38.10 | 36.39 | 37.07 | 00:00:00 | | 2006-02-03 | 5,657,900 | 36.74 | 37.00 | 35.17 | 35.56 | 00:00:00 | | 2006-02-06 | 4,007,700 | 35.46 | 36.10 | 35.18 | 35.30 | 00:00:00 | | 2006-02-07 | 3,179,100 | 35.41 | 35.90 | 35.18 | 35.66 | 00:00:00 | | 2006-02-08 | 4,024,000 | 35.75 | 36.74 | 35.55 | 36.58 | 00:00:00 | | 2006-02-09 | 4,662,000 | 36.65 | 38.16 | 36.60 | 37.16 | 00:00:00 | | 2006-02-10 | 2,256,500 | 37.19 | 37.70 | 37.10 | 37.52 | 00:00:00 | | 2006-02-13 | 1,508,800 | 37.49 | 37.97 | 37.19 | 37.30 | 00:00:00 | | 2006-02-14 | 2,121,500 | 37.30 | 37.47 | 36.76 | 36.79 | 00:00:00 | | 2006-02-15 | 1,725,700 | 36.57 | 37.15 | 36.31 | 36.95 | 00:00:00 | | 2006-02-16 | 1,074,200 | 36.98 | 37.79 | 36.93 | 37.79 | 00:00:00 | | 2006-02-17 | 2,022,400 | 37.74 | 37.75 | 36.37 | 36.46 | 00:00:00 | | 2006-02-21 | 1,747,500 | 36.30 | 36.52 | 35.65 | 36.17 | 00:00:00 | | 2006-02-22 | 2,383,000 | 36.08 | 36.43 | 35.84 | 36.31 | 00:00:00 | | 2006-02-23 | 1,732,400 | 36.34 | 37.26 | 36.32 | 36.75 | 00:00:00 | | 2006-02-24 | 1,346,400 | 36.97 | 37.49 | 36.48 | 37.49 | 00:00:00 | | 2006-02-27 | 2,412,000 | 38.46 | 38.90 | 37.99 | 38.50 | 00:00:00 | | 2006-02-28 | 4,276,000 | 38.56 | 39.20 | 37.34 | 37.65 | 00:00:00 | | 2006-03-01 | 10,107,800 | 39.60 | 42.17 | 39.58 | 41.68 | 00:00:00 | | 2006-03-02 | 3,860,400 | 41.54 | 41.59 | 40.50 | 41.16 | 00:00:00 | | 2006-03-03 | 3,383,400 | 40.50 | 41.00 | 40.00 | 40.50 | 00:00:00 | | 2006-03-06 | 3,166,800 | 39.96 | 40.97 | 39.15 | 39.35 | 00:00:00 | | 2006-03-07 | 2,700,300 | 39.31 | 39.99 | 39.05 | 39.25 | 00:00:00 | | 2006-03-08 | 3,826,300 | 39.00 | 39.28 | 37.75 | 38.58 | 00:00:00 | | 2006-03-09 | 2,462,600 | 38.58 | 38.89 | 37.88 | 38.00 | 00:00:00 | | 2006-03-10 | 3,221,400 | 37.83 | 38.49 | 37.19 | 37.82 | 00:00:00 | | 2006-03-13 | 1,829,900 | 37.95 | 38.29 | 37.53 | 37.83 | 00:00:00 | | 2006-03-14 | 2,307,600 | 37.43 | 38.93 | 37.41 | 38.38 | 00:00:00 | | 2006-03-15 | 2,813,900 | 38.79 | 39.81 | 38.53 | 39.59 | 00:00:00 | | 2006-03-16 | 2,138,400 | 39.37 | 39.70 | 38.94 | 38.95 | 00:00:00 | | 2006-03-17 | 2,229,400 | 39.13 | 39.42 | 38.47 | 39.31 | 00:00:00 | | 2006-03-20 | 3,053,200 | 38.62 | 38.92 | 38.05 | 38.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
