|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,335,800 | 31.98 | 33.58 | 31.79 | 33.49 | 00:00:00 | | 2006-09-11 | 3,431,900 | 33.23 | 34.05 | 32.90 | 33.54 | 00:00:00 | | 2006-09-12 | 2,292,500 | 33.59 | 34.32 | 33.45 | 34.30 | 00:00:00 | | 2006-09-13 | 2,372,200 | 34.24 | 34.76 | 33.87 | 34.55 | 00:00:00 | | 2006-09-14 | 2,258,600 | 34.40 | 34.84 | 34.26 | 34.49 | 00:00:00 | | 2006-09-15 | 6,062,600 | 34.61 | 36.41 | 34.47 | 35.79 | 00:00:00 | | 2006-09-18 | 2,540,400 | 36.01 | 36.85 | 35.98 | 36.29 | 00:00:00 | | 2006-09-19 | 2,169,000 | 36.31 | 36.61 | 35.49 | 36.14 | 00:00:00 | | 2006-09-20 | 2,872,900 | 36.05 | 37.23 | 36.05 | 36.91 | 00:00:00 | | 2006-09-21 | 2,177,500 | 37.27 | 37.27 | 36.43 | 36.53 | 00:00:00 | | 2006-09-22 | 931,800 | 36.48 | 36.53 | 35.80 | 36.09 | 00:00:00 | | 2006-09-25 | 2,444,100 | 35.94 | 36.65 | 35.36 | 36.64 | 00:00:00 | | 2006-09-26 | 5,253,300 | 36.49 | 36.70 | 34.62 | 34.75 | 00:00:00 | | 2006-09-27 | 3,230,500 | 34.85 | 35.52 | 34.46 | 34.71 | 00:00:00 | | 2006-09-28 | 2,727,300 | 34.83 | 34.87 | 34.32 | 34.53 | 00:00:00 | | 2006-09-29 | 2,826,400 | 34.62 | 35.07 | 34.22 | 34.78 | 00:00:00 | | 2006-10-02 | 3,513,500 | 34.36 | 35.07 | 33.32 | 33.52 | 00:00:00 | | 2006-10-03 | 2,495,800 | 33.30 | 33.80 | 33.00 | 33.29 | 00:00:00 | | 2006-10-04 | 2,894,600 | 33.17 | 34.20 | 33.17 | 34.12 | 00:00:00 | | 2006-10-05 | 3,214,500 | 34.01 | 35.16 | 33.82 | 35.16 | 00:00:00 | | 2006-10-06 | 2,262,300 | 35.05 | 35.25 | 34.85 | 35.10 | 00:00:00 | | 2006-10-09 | 2,501,700 | 34.99 | 35.68 | 34.16 | 35.27 | 00:00:00 | | 2006-10-10 | 2,443,100 | 35.48 | 35.83 | 35.13 | 35.69 | 00:00:00 | | 2006-10-11 | 2,884,400 | 35.70 | 35.70 | 34.26 | 34.75 | 00:00:00 | | 2006-10-12 | 2,368,000 | 34.80 | 35.70 | 34.80 | 35.29 | 00:00:00 | | 2006-10-13 | 2,803,200 | 35.21 | 35.49 | 34.70 | 34.89 | 00:00:00 | | 2006-10-16 | 2,380,200 | 35.20 | 35.41 | 34.56 | 35.30 | 00:00:00 | | 2006-10-17 | 2,567,900 | 35.00 | 35.15 | 34.40 | 34.80 | 00:00:00 | | 2006-10-18 | 2,836,000 | 35.07 | 35.41 | 34.81 | 35.25 | 00:00:00 | | 2006-10-19 | 2,535,400 | 35.17 | 35.26 | 34.32 | 34.93 | 00:00:00 | | 2006-10-20 | 2,262,400 | 35.05 | 35.26 | 34.38 | 35.08 | 00:00:00 | | 2006-10-23 | 3,398,400 | 35.19 | 36.00 | 34.57 | 35.92 | 00:00:00 | | 2006-10-24 | 2,860,000 | 36.05 | 36.57 | 35.72 | 36.54 | 00:00:00 | | 2006-10-25 | 3,185,800 | 36.74 | 37.25 | 36.55 | 36.87 | 00:00:00 | | 2006-10-26 | 1,504,000 | 37.11 | 37.40 | 36.63 | 37.28 | 00:00:00 | | 2006-10-27 | 1,416,000 | 37.07 | 37.35 | 36.10 | 36.21 | 00:00:00 | | 2006-10-30 | 1,733,000 | 36.44 | 37.39 | 36.32 | 37.13 | 00:00:00 | | 2006-10-31 | 2,523,300 | 37.00 | 37.27 | 36.31 | 36.75 | 00:00:00 | | 2006-11-01 | 3,064,600 | 36.94 | 37.00 | 36.16 | 36.26 | 00:00:00 | | 2006-11-02 | 3,472,500 | 36.33 | 36.57 | 35.89 | 36.02 | 00:00:00 | | 2006-11-03 | 2,434,100 | 36.06 | 36.16 | 35.75 | 36.01 | 00:00:00 | | 2006-11-06 | 1,782,800 | 36.03 | 36.10 | 35.96 | 36.04 | 00:00:00 | | 2006-11-07 | 5,323,700 | 35.64 | 35.66 | 34.34 | 35.44 | 00:00:00 | | 2006-11-08 | 3,505,400 | 35.11 | 35.80 | 35.09 | 35.52 | 00:00:00 | | 2006-11-09 | 4,962,100 | 35.47 | 35.64 | 34.43 | 34.74 | 00:00:00 | | 2006-11-10 | 4,784,500 | 34.88 | 34.89 | 34.11 | 34.68 | 00:00:00 | | 2006-11-13 | 3,848,300 | 34.64 | 35.53 | 34.45 | 35.34 | 00:00:00 | | 2006-11-14 | 4,321,500 | 35.52 | 36.38 | 35.22 | 36.03 | 00:00:00 | | 2006-11-15 | 3,793,500 | 36.28 | 36.80 | 36.28 | 36.62 | 00:00:00 | | 2006-11-16 | 5,220,000 | 36.77 | 37.08 | 36.21 | 37.00 | 00:00:00 | | 2006-11-17 | 11,978,900 | 39.86 | 41.94 | 39.85 | 40.55 | 00:00:00 | | 2006-11-20 | 2,847,300 | 40.55 | 41.06 | 40.15 | 40.80 | 00:00:00 | | 2006-11-21 | 3,344,700 | 40.94 | 41.04 | 40.51 | 40.93 | 00:00:00 | | 2006-11-22 | 2,286,800 | 40.90 | 41.66 | 40.78 | 41.44 | 00:00:00 | | 2006-11-24 | 752,000 | 41.25 | 41.70 | 41.04 | 41.58 | 00:00:00 | | 2006-11-27 | 3,626,100 | 41.63 | 41.63 | 40.28 | 40.53 | 00:00:00 | | 2006-11-28 | 3,303,800 | 40.72 | 41.01 | 40.25 | 40.50 | 00:00:00 | | 2006-11-29 | 3,117,200 | 40.85 | 41.24 | 40.21 | 40.58 | 00:00:00 | | 2006-11-30 | 2,241,100 | 40.48 | 41.58 | 40.45 | 41.18 | 00:00:00 | | 2006-12-01 | 2,641,900 | 41.12 | 41.20 | 40.03 | 41.11 | 00:00:00 | | 2006-12-04 | 2,921,400 | 40.93 | 42.44 | 40.90 | 42.09 | 00:00:00 | | 2006-12-05 | 2,042,500 | 42.26 | 42.40 | 41.51 | 41.93 | 00:00:00 | | 2006-12-06 | 2,570,600 | 41.60 | 42.51 | 41.25 | 42.30 | 00:00:00 | | 2006-12-07 | 3,499,700 | 42.52 | 42.88 | 41.65 | 41.75 | 00:00:00 | | 2006-12-08 | 2,489,100 | 41.75 | 42.78 | 41.08 | 42.02 | 00:00:00 | | 2006-12-11 | 2,299,000 | 41.15 | 42.19 | 40.75 | 41.16 | 00:00:00 | | 2006-12-12 | 2,149,700 | 41.34 | 41.69 | 40.86 | 41.06 | 00:00:00 | | 2006-12-13 | 1,941,800 | 41.23 | 41.23 | 40.59 | 41.06 | 00:00:00 | | 2006-12-14 | 2,918,500 | 41.30 | 42.12 | 41.08 | 41.34 | 00:00:00 | | 2006-12-15 | 2,830,100 | 41.57 | 42.15 | 41.37 | 41.81 | 00:00:00 | | 2006-12-18 | 2,330,200 | 42.00 | 42.10 | 40.36 | 40.63 | 00:00:00 | | 2006-12-19 | 1,346,900 | 40.45 | 40.83 | 39.65 | 40.56 | 00:00:00 | | 2006-12-20 | 1,429,000 | 40.77 | 41.33 | 40.56 | 41.06 | 00:00:00 | | 2006-12-21 | 1,190,100 | 41.19 | 41.19 | 40.16 | 40.40 | 00:00:00 | | 2006-12-22 | 989,600 | 40.54 | 40.56 | 39.66 | 40.04 | 00:00:00 | | 2006-12-26 | 639,500 | 39.95 | 40.71 | 39.83 | 40.57 | 00:00:00 | | 2006-12-27 | 936,400 | 40.84 | 41.00 | 40.34 | 40.78 | 00:00:00 | | 2006-12-28 | 1,501,200 | 40.65 | 40.75 | 40.32 | 40.54 | 00:00:00 | | 2006-12-29 | 1,058,800 | 40.39 | 40.92 | 40.32 | 40.46 | 00:00:00 | | 2007-01-03 | 3,873,900 | 40.63 | 41.83 | 39.81 | 40.56 | 00:00:00 | | 2007-01-04 | 2,155,200 | 40.69 | 41.55 | 40.26 | 41.33 | 00:00:00 | | 2007-01-05 | 2,172,800 | 41.50 | 42.00 | 41.01 | 41.93 | 00:00:00 | | 2007-01-08 | 1,877,500 | 41.90 | 42.47 | 41.59 | 41.80 | 00:00:00 | | 2007-01-09 | 1,734,200 | 42.00 | 42.50 | 41.55 | 42.32 | 00:00:00 | | 2007-01-10 | 1,683,900 | 42.26 | 42.94 | 41.93 | 42.72 | 00:00:00 | | 2007-01-11 | 3,786,300 | 42.99 | 44.26 | 42.92 | 43.92 | 00:00:00 | | 2007-01-12 | 2,376,800 | 43.83 | 44.42 | 43.33 | 43.74 | 00:00:00 | | 2007-01-16 | 1,818,800 | 44.03 | 44.64 | 43.81 | 44.20 | 00:00:00 | | 2007-01-17 | 2,359,200 | 44.03 | 45.19 | 44.03 | 44.49 | 00:00:00 | | 2007-01-18 | 2,053,900 | 44.65 | 44.90 | 42.94 | 43.09 | 00:00:00 | | 2007-01-19 | 4,163,000 | 42.74 | 42.79 | 41.77 | 42.23 | 00:00:00 | | 2007-01-22 | 3,472,200 | 42.13 | 42.54 | 41.79 | 42.42 | 00:00:00 | | 2007-01-23 | 1,833,600 | 42.21 | 42.92 | 42.18 | 42.70 | 00:00:00 | | 2007-01-24 | 1,831,900 | 43.10 | 43.56 | 42.78 | 42.83 | 00:00:00 | | 2007-01-25 | 1,779,600 | 42.77 | 43.09 | 42.07 | 42.27 | 00:00:00 | | 2007-01-26 | 1,891,600 | 42.33 | 42.71 | 41.53 | 42.45 | 00:00:00 | | 2007-01-29 | 1,737,500 | 42.64 | 43.25 | 41.87 | 42.20 | 00:00:00 | | 2007-01-30 | 2,237,600 | 42.35 | 43.51 | 42.05 | 43.38 | 00:00:00 | | 2007-01-31 | 1,786,900 | 43.51 | 43.84 | 42.72 | 43.72 | 00:00:00 | | 2007-02-01 | 1,893,400 | 43.74 | 44.39 | 43.32 | 44.26 | 00:00:00 | | 2007-02-02 | 2,064,500 | 44.28 | 44.90 | 44.10 | 44.29 | 00:00:00 | | 2007-02-05 | 1,963,600 | 44.40 | 45.07 | 44.25 | 44.72 | 00:00:00 | | 2007-02-06 | 2,560,200 | 44.72 | 44.88 | 43.41 | 43.72 | 00:00:00 | | 2007-02-07 | 5,501,100 | 43.68 | 43.75 | 42.14 | 42.29 | 00:00:00 | | 2007-02-08 | 2,787,600 | 42.21 | 42.88 | 42.00 | 42.26 | 00:00:00 | | 2007-02-09 | 2,782,400 | 42.59 | 42.75 | 41.43 | 41.93 | 00:00:00 | | 2007-02-12 | 2,349,200 | 41.96 | 42.19 | 41.31 | 41.48 | 00:00:00 | | 2007-02-13 | 1,812,300 | 41.52 | 42.04 | 41.02 | 41.33 | 00:00:00 | | 2007-02-14 | 2,829,300 | 41.49 | 43.01 | 41.25 | 42.68 | 00:00:00 | | 2007-02-15 | 2,836,500 | 42.34 | 42.99 | 42.28 | 42.61 | 00:00:00 | | 2007-02-16 | 2,801,300 | 42.50 | 42.77 | 42.07 | 42.21 | 00:00:00 | | 2007-02-20 | 2,573,500 | 42.26 | 42.35 | 41.91 | 42.19 | 00:00:00 | | 2007-02-21 | 2,709,800 | 42.20 | 42.23 | 41.77 | 42.02 | 00:00:00 | | 2007-02-22 | 2,676,100 | 41.94 | 42.26 | 41.88 | 42.13 | 00:00:00 | | 2007-02-23 | 1,984,500 | 42.39 | 42.74 | 41.93 | 42.47 | 00:00:00 | | 2007-02-26 | 3,083,700 | 42.75 | 42.98 | 42.15 | 42.18 | 00:00:00 | | 2007-02-27 | 5,039,000 | 41.80 | 41.83 | 40.17 | 40.80 | 00:00:00 | | 2007-02-28 | 12,917,000 | 39.60 | 41.23 | 38.88 | 41.15 | 00:00:00 | | 2007-03-01 | 5,690,800 | 40.18 | 40.95 | 39.85 | 40.32 | 00:00:00 | | 2007-03-02 | 3,624,700 | 39.86 | 40.51 | 39.52 | 39.79 | 00:00:00 | | 2007-03-05 | 3,285,000 | 39.40 | 39.66 | 38.50 | 38.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
