|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,053,200 | 38.62 | 38.92 | 38.05 | 38.54 | 00:00:00 | | 2006-03-21 | 3,515,700 | 37.93 | 38.63 | 37.77 | 38.06 | 00:00:00 | | 2006-03-22 | 2,162,500 | 37.99 | 38.00 | 37.48 | 37.73 | 00:00:00 | | 2006-03-23 | 2,070,600 | 37.66 | 37.66 | 36.58 | 36.71 | 00:00:00 | | 2006-03-24 | 1,689,700 | 36.76 | 37.63 | 36.60 | 37.16 | 00:00:00 | | 2006-03-27 | 1,937,400 | 37.07 | 37.25 | 36.44 | 37.00 | 00:00:00 | | 2006-03-28 | 2,849,600 | 36.71 | 37.90 | 36.51 | 37.60 | 00:00:00 | | 2006-03-29 | 2,803,800 | 37.49 | 38.47 | 37.35 | 38.27 | 00:00:00 | | 2006-03-30 | 2,307,300 | 38.21 | 38.91 | 37.80 | 38.07 | 00:00:00 | | 2006-03-31 | 3,233,600 | 38.01 | 38.89 | 37.75 | 38.52 | 00:00:00 | | 2006-04-03 | 3,461,300 | 38.23 | 38.75 | 37.13 | 37.25 | 00:00:00 | | 2006-04-04 | 3,536,200 | 37.38 | 37.94 | 37.26 | 37.87 | 00:00:00 | | 2006-04-05 | 3,943,800 | 37.99 | 39.53 | 37.59 | 39.32 | 00:00:00 | | 2006-04-06 | 6,646,600 | 39.03 | 41.56 | 39.03 | 41.31 | 00:00:00 | | 2006-04-07 | 7,156,000 | 41.18 | 43.10 | 41.00 | 42.60 | 00:00:00 | | 2006-04-10 | 3,728,500 | 42.60 | 43.00 | 42.21 | 42.68 | 00:00:00 | | 2006-04-11 | 3,426,700 | 42.60 | 42.88 | 42.06 | 42.76 | 00:00:00 | | 2006-04-12 | 3,637,300 | 42.50 | 42.93 | 41.95 | 42.38 | 00:00:00 | | 2006-04-13 | 2,327,600 | 42.23 | 42.61 | 41.25 | 42.01 | 00:00:00 | | 2006-04-17 | 3,927,400 | 41.90 | 42.70 | 41.50 | 41.66 | 00:00:00 | | 2006-04-18 | 4,241,200 | 41.95 | 43.82 | 41.95 | 43.62 | 00:00:00 | | 2006-04-19 | 3,634,300 | 43.44 | 43.81 | 42.80 | 43.31 | 00:00:00 | | 2006-04-20 | 2,366,300 | 43.31 | 43.45 | 42.59 | 42.93 | 00:00:00 | | 2006-04-21 | 2,702,300 | 42.95 | 43.52 | 42.38 | 42.85 | 00:00:00 | | 2006-04-24 | 2,909,400 | 42.49 | 42.62 | 41.70 | 42.38 | 00:00:00 | | 2006-04-25 | 4,513,100 | 42.90 | 43.89 | 42.68 | 42.95 | 00:00:00 | | 2006-04-26 | 2,480,600 | 42.92 | 43.09 | 41.89 | 42.24 | 00:00:00 | | 2006-04-27 | 2,581,300 | 42.13 | 42.77 | 41.91 | 42.05 | 00:00:00 | | 2006-04-28 | 2,063,300 | 42.02 | 42.49 | 41.43 | 42.04 | 00:00:00 | | 2006-05-01 | 2,522,100 | 42.00 | 42.21 | 41.24 | 41.47 | 00:00:00 | | 2006-05-02 | 3,886,100 | 41.62 | 41.80 | 40.14 | 40.49 | 00:00:00 | | 2006-05-03 | 4,911,000 | 40.27 | 40.50 | 39.55 | 39.82 | 00:00:00 | | 2006-05-04 | 2,634,600 | 40.04 | 40.52 | 39.60 | 39.78 | 00:00:00 | | 2006-05-05 | 1,860,600 | 39.79 | 40.37 | 39.59 | 39.92 | 00:00:00 | | 2006-05-08 | 2,408,700 | 39.89 | 40.18 | 39.76 | 39.90 | 00:00:00 | | 2006-05-09 | 2,991,400 | 40.08 | 40.17 | 39.36 | 39.44 | 00:00:00 | | 2006-05-10 | 3,311,500 | 39.49 | 39.66 | 38.50 | 39.01 | 00:00:00 | | 2006-05-11 | 3,935,600 | 38.85 | 39.00 | 37.97 | 38.10 | 00:00:00 | | 2006-05-12 | 6,630,300 | 38.11 | 39.93 | 37.90 | 39.30 | 00:00:00 | | 2006-05-15 | 3,095,300 | 39.45 | 39.48 | 38.20 | 38.69 | 00:00:00 | | 2006-05-16 | 3,715,500 | 38.38 | 38.65 | 37.74 | 38.19 | 00:00:00 | | 2006-05-17 | 4,729,600 | 39.00 | 39.24 | 38.22 | 38.26 | 00:00:00 | | 2006-05-18 | 4,414,400 | 38.59 | 38.89 | 37.94 | 38.01 | 00:00:00 | | 2006-05-19 | 10,464,400 | 36.71 | 37.57 | 35.41 | 37.49 | 00:00:00 | | 2006-05-22 | 2,950,900 | 37.14 | 37.30 | 35.98 | 36.77 | 00:00:00 | | 2006-05-23 | 2,881,700 | 36.92 | 37.16 | 35.80 | 35.92 | 00:00:00 | | 2006-05-24 | 2,981,500 | 35.96 | 36.90 | 35.81 | 36.60 | 00:00:00 | | 2006-05-25 | 1,452,600 | 36.63 | 36.77 | 35.92 | 36.48 | 00:00:00 | | 2006-05-26 | 1,800,300 | 37.12 | 37.15 | 36.40 | 37.14 | 00:00:00 | | 2006-05-30 | 2,303,200 | 36.84 | 37.11 | 36.01 | 36.49 | 00:00:00 | | 2006-05-31 | 2,424,100 | 36.70 | 36.95 | 36.27 | 36.39 | 00:00:00 | | 2006-06-01 | 1,903,400 | 36.58 | 37.56 | 36.48 | 37.56 | 00:00:00 | | 2006-06-02 | 1,839,300 | 37.71 | 37.74 | 35.89 | 36.53 | 00:00:00 | | 2006-06-05 | 2,056,400 | 36.07 | 36.31 | 34.93 | 35.13 | 00:00:00 | | 2006-06-06 | 2,981,600 | 35.06 | 35.75 | 34.87 | 35.28 | 00:00:00 | | 2006-06-07 | 1,630,700 | 35.33 | 35.92 | 35.01 | 35.18 | 00:00:00 | | 2006-06-08 | 3,469,700 | 34.89 | 34.91 | 33.64 | 34.40 | 00:00:00 | | 2006-06-09 | 1,660,900 | 34.51 | 35.17 | 34.19 | 34.45 | 00:00:00 | | 2006-06-12 | 2,648,000 | 34.60 | 35.34 | 34.37 | 34.74 | 00:00:00 | | 2006-06-13 | 2,569,100 | 34.59 | 35.26 | 34.57 | 35.01 | 00:00:00 | | 2006-06-14 | 1,943,700 | 34.95 | 35.36 | 34.50 | 35.27 | 00:00:00 | | 2006-06-15 | 2,308,700 | 35.43 | 36.93 | 35.27 | 36.69 | 00:00:00 | | 2006-06-16 | 2,246,800 | 36.70 | 37.04 | 36.49 | 36.82 | 00:00:00 | | 2006-06-19 | 1,458,400 | 36.75 | 36.87 | 35.93 | 36.13 | 00:00:00 | | 2006-06-20 | 1,099,600 | 36.09 | 36.24 | 35.51 | 35.60 | 00:00:00 | | 2006-06-21 | 2,241,300 | 35.36 | 36.13 | 35.18 | 35.82 | 00:00:00 | | 2006-06-22 | 2,075,800 | 35.70 | 35.80 | 34.38 | 34.93 | 00:00:00 | | 2006-06-23 | 1,875,000 | 34.84 | 35.37 | 34.43 | 34.73 | 00:00:00 | | 2006-06-26 | 2,185,100 | 34.67 | 34.92 | 34.22 | 34.26 | 00:00:00 | | 2006-06-27 | 3,426,400 | 34.33 | 34.44 | 32.39 | 32.88 | 00:00:00 | | 2006-06-28 | 1,632,900 | 32.78 | 33.00 | 32.45 | 32.86 | 00:00:00 | | 2006-06-29 | 2,676,500 | 33.07 | 34.55 | 32.70 | 34.47 | 00:00:00 | | 2006-06-30 | 1,814,100 | 34.76 | 34.86 | 34.11 | 34.46 | 00:00:00 | | 2006-07-03 | 748,500 | 34.49 | 35.10 | 34.24 | 34.94 | 00:00:00 | | 2006-07-05 | 2,166,400 | 34.88 | 35.03 | 33.81 | 34.14 | 00:00:00 | | 2006-07-06 | 2,594,200 | 34.20 | 34.66 | 32.88 | 33.42 | 00:00:00 | | 2006-07-07 | 3,756,900 | 33.25 | 33.25 | 31.57 | 31.72 | 00:00:00 | | 2006-07-10 | 4,270,700 | 31.72 | 31.86 | 29.56 | 30.22 | 00:00:00 | | 2006-07-11 | 5,982,300 | 29.90 | 30.88 | 29.90 | 30.84 | 00:00:00 | | 2006-07-12 | 4,765,500 | 31.00 | 32.20 | 30.90 | 31.60 | 00:00:00 | | 2006-07-13 | 3,149,100 | 31.23 | 31.29 | 30.38 | 30.64 | 00:00:00 | | 2006-07-14 | 1,946,900 | 30.63 | 30.63 | 29.78 | 30.45 | 00:00:00 | | 2006-07-17 | 1,769,300 | 30.32 | 30.74 | 29.94 | 30.06 | 00:00:00 | | 2006-07-18 | 1,953,200 | 30.11 | 30.50 | 29.77 | 30.26 | 00:00:00 | | 2006-07-19 | 2,811,700 | 30.31 | 31.68 | 30.18 | 31.41 | 00:00:00 | | 2006-07-20 | 3,509,400 | 31.06 | 32.38 | 30.76 | 31.30 | 00:00:00 | | 2006-07-21 | 2,605,500 | 31.06 | 31.24 | 30.01 | 30.11 | 00:00:00 | | 2006-07-24 | 2,470,300 | 30.04 | 31.58 | 30.02 | 31.31 | 00:00:00 | | 2006-07-25 | 3,564,800 | 31.31 | 32.50 | 31.31 | 32.49 | 00:00:00 | | 2006-07-26 | 3,897,000 | 32.48 | 32.49 | 31.35 | 31.64 | 00:00:00 | | 2006-07-27 | 2,880,600 | 31.88 | 32.94 | 31.32 | 31.40 | 00:00:00 | | 2006-07-28 | 3,128,000 | 31.69 | 33.15 | 31.52 | 32.41 | 00:00:00 | | 2006-07-31 | 5,467,000 | 32.50 | 34.65 | 32.38 | 34.11 | 00:00:00 | | 2006-08-01 | 3,999,700 | 33.26 | 33.98 | 32.53 | 32.98 | 00:00:00 | | 2006-08-02 | 3,275,700 | 33.54 | 33.71 | 32.67 | 32.75 | 00:00:00 | | 2006-08-03 | 2,251,400 | 32.67 | 34.05 | 31.76 | 33.74 | 00:00:00 | | 2006-08-04 | 2,313,100 | 34.12 | 34.74 | 32.82 | 33.31 | 00:00:00 | | 2006-08-07 | 1,753,400 | 33.10 | 33.25 | 32.27 | 33.06 | 00:00:00 | | 2006-08-08 | 2,354,300 | 33.06 | 33.48 | 32.26 | 32.37 | 00:00:00 | | 2006-08-09 | 2,051,400 | 32.79 | 33.63 | 32.61 | 32.90 | 00:00:00 | | 2006-08-10 | 2,717,700 | 32.79 | 33.50 | 32.74 | 33.15 | 00:00:00 | | 2006-08-11 | 3,912,000 | 32.98 | 32.98 | 32.11 | 32.33 | 00:00:00 | | 2006-08-14 | 4,196,300 | 32.56 | 32.71 | 32.14 | 32.35 | 00:00:00 | | 2006-08-15 | 4,824,400 | 32.65 | 34.03 | 32.58 | 33.83 | 00:00:00 | | 2006-08-16 | 4,360,400 | 34.75 | 34.79 | 33.45 | 34.42 | 00:00:00 | | 2006-08-17 | 6,358,400 | 34.61 | 35.35 | 34.58 | 34.99 | 00:00:00 | | 2006-08-18 | 9,453,300 | 33.94 | 34.94 | 32.40 | 34.61 | 00:00:00 | | 2006-08-21 | 2,286,700 | 34.29 | 34.57 | 33.78 | 33.78 | 00:00:00 | | 2006-08-22 | 2,698,000 | 33.68 | 34.40 | 33.36 | 33.41 | 00:00:00 | | 2006-08-23 | 1,895,900 | 33.40 | 34.20 | 33.17 | 33.70 | 00:00:00 | | 2006-08-24 | 1,393,400 | 33.90 | 34.04 | 33.12 | 33.25 | 00:00:00 | | 2006-08-25 | 1,700,500 | 33.03 | 33.89 | 33.02 | 33.51 | 00:00:00 | | 2006-08-28 | 1,933,500 | 33.53 | 34.18 | 33.47 | 33.89 | 00:00:00 | | 2006-08-29 | 2,102,400 | 33.68 | 34.19 | 33.30 | 33.58 | 00:00:00 | | 2006-08-30 | 2,198,600 | 33.68 | 34.44 | 33.17 | 34.27 | 00:00:00 | | 2006-08-31 | 2,256,000 | 34.35 | 35.04 | 34.30 | 34.76 | 00:00:00 | | 2006-09-01 | 2,640,300 | 34.81 | 34.88 | 33.86 | 33.99 | 00:00:00 | | 2006-09-05 | 1,867,000 | 33.82 | 34.31 | 33.56 | 34.21 | 00:00:00 | | 2006-09-06 | 2,567,700 | 33.73 | 33.89 | 33.14 | 33.22 | 00:00:00 | | 2006-09-07 | 4,383,600 | 33.00 | 33.00 | 31.44 | 31.48 | 00:00:00 | | 2006-09-08 | 4,335,800 | 31.98 | 33.58 | 31.79 | 33.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
