|
 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 | | 2007-03-05 | 3,285,000 | 39.40 | 39.66 | 38.50 | 38.83 | 00:00:00 | | 2007-03-06 | 3,147,300 | 39.01 | 39.63 | 38.81 | 39.34 | 00:00:00 | | 2007-03-07 | 2,227,100 | 39.17 | 39.38 | 38.68 | 38.94 | 00:00:00 | | 2007-03-08 | 2,216,400 | 39.10 | 39.22 | 38.45 | 38.53 | 00:00:00 | | 2007-03-09 | 2,355,700 | 38.65 | 38.74 | 38.00 | 38.54 | 00:00:00 | | 2007-03-12 | 1,979,800 | 38.55 | 38.92 | 38.14 | 38.46 | 00:00:00 | | 2007-03-13 | 2,534,600 | 38.14 | 38.20 | 37.35 | 37.44 | 00:00:00 | | 2007-03-14 | 2,901,900 | 37.40 | 37.85 | 37.36 | 37.76 | 00:00:00 | | 2007-03-15 | 2,257,500 | 37.81 | 38.04 | 37.34 | 37.60 | 00:00:00 | | 2007-03-16 | 2,477,800 | 37.61 | 37.96 | 37.25 | 37.40 | 00:00:00 | | 2007-03-19 | 1,666,200 | 37.70 | 38.22 | 37.59 | 37.83 | 00:00:00 | | 2007-03-20 | 2,549,000 | 37.83 | 38.78 | 37.80 | 38.60 | 00:00:00 | | 2007-03-21 | 3,298,200 | 38.62 | 39.70 | 38.44 | 39.69 | 00:00:00 | | 2007-03-22 | 2,071,400 | 39.97 | 40.00 | 38.91 | 38.95 | 00:00:00 | | 2007-03-23 | 2,560,300 | 38.95 | 39.24 | 38.29 | 38.38 | 00:00:00 | | 2007-03-26 | 2,891,500 | 38.55 | 38.55 | 37.70 | 38.04 | 00:00:00 | | 2007-03-27 | 2,644,500 | 37.89 | 38.13 | 37.66 | 37.76 | 00:00:00 | | 2007-03-28 | 2,834,700 | 37.73 | 38.16 | 37.56 | 37.59 | 00:00:00 | | 2007-03-29 | 2,914,000 | 37.78 | 37.86 | 36.74 | 37.15 | 00:00:00 | | 2007-03-30 | 3,457,200 | 37.39 | 37.77 | 37.05 | 37.60 | 00:00:00 | | 2007-04-02 | 3,729,400 | 37.75 | 38.30 | 37.54 | 38.25 | 00:00:00 | | 2007-04-03 | 2,409,600 | 38.36 | 38.80 | 38.26 | 38.49 | 00:00:00 | | 2007-04-04 | 2,328,600 | 38.43 | 39.10 | 38.26 | 38.87 | 00:00:00 | | 2007-04-05 | 2,355,300 | 38.97 | 39.56 | 38.69 | 39.55 | 00:00:00 | | 2007-04-09 | 2,177,400 | 39.58 | 39.59 | 38.80 | 38.84 | 00:00:00 | | 2007-04-10 | 3,956,900 | 40.14 | 40.35 | 39.55 | 40.33 | 00:00:00 | | 2007-04-11 | 2,094,300 | 40.19 | 40.28 | 39.33 | 39.41 | 00:00:00 | | 2007-04-12 | 1,279,200 | 39.42 | 39.70 | 39.11 | 39.64 | 00:00:00 | | 2007-04-13 | 1,322,400 | 39.53 | 39.67 | 38.83 | 39.24 | 00:00:00 | | 2007-04-16 | 1,101,900 | 39.50 | 39.83 | 39.44 | 39.71 | 00:00:00 | | 2007-04-17 | 944,200 | 39.72 | 39.81 | 39.06 | 39.81 | 00:00:00 | | 2007-04-18 | 1,542,900 | 39.39 | 39.84 | 39.10 | 39.69 | 00:00:00 | | 2007-04-19 | 1,250,700 | 39.40 | 39.80 | 39.25 | 39.61 | 00:00:00 | | 2007-04-20 | 2,420,900 | 40.19 | 40.19 | 39.40 | 39.65 | 00:00:00 | | 2007-04-23 | 2,392,300 | 39.81 | 40.16 | 39.29 | 39.78 | 00:00:00 | | 2007-04-24 | 2,878,100 | 39.86 | 41.18 | 39.86 | 40.54 | 00:00:00 | | 2007-04-25 | 2,011,100 | 40.54 | 41.08 | 40.28 | 41.04 | 00:00:00 | | 2007-04-26 | 2,894,600 | 42.01 | 42.20 | 41.29 | 41.76 | 00:00:00 | | 2007-04-27 | 2,119,400 | 41.53 | 42.24 | 41.53 | 41.99 | 00:00:00 | | 2007-04-30 | 1,518,200 | 41.77 | 41.95 | 41.24 | 41.27 | 00:00:00 | | 2007-05-01 | 1,641,900 | 41.25 | 41.71 | 40.89 | 41.40 | 00:00:00 | | 2007-05-02 | 1,181,400 | 41.31 | 42.08 | 41.22 | 41.93 | 00:00:00 | | 2007-05-03 | 1,714,900 | 42.05 | 42.11 | 41.40 | 41.53 | 00:00:00 | | 2007-05-04 | 1,033,300 | 41.61 | 41.95 | 41.26 | 41.70 | 00:00:00 | | 2007-05-07 | 1,496,000 | 41.81 | 42.10 | 41.37 | 41.90 | 00:00:00 | | 2007-05-08 | 2,484,300 | 41.83 | 42.78 | 41.61 | 42.71 | 00:00:00 | | 2007-05-09 | 2,764,300 | 42.76 | 43.33 | 42.67 | 42.93 | 00:00:00 | | 2007-05-10 | 2,817,600 | 42.72 | 42.90 | 41.97 | 42.34 | 00:00:00 | | 2007-05-11 | 1,564,500 | 42.93 | 43.30 | 42.38 | 43.27 | 00:00:00 | | 2007-05-14 | 2,001,900 | 43.11 | 43.75 | 43.01 | 43.42 | 00:00:00 | | 2007-05-15 | 3,179,500 | 43.30 | 43.75 | 42.83 | 43.08 | 00:00:00 | | 2007-05-16 | 2,822,900 | 43.22 | 43.82 | 42.73 | 43.80 | 00:00:00 | | 2007-05-17 | 2,735,700 | 43.85 | 43.86 | 43.19 | 43.30 | 00:00:00 | | 2007-05-18 | 7,718,900 | 42.50 | 44.57 | 41.72 | 44.30 | 00:00:00 | | 2007-05-21 | 3,297,700 | 44.42 | 45.32 | 44.27 | 45.13 | 00:00:00 | | 2007-05-22 | 2,865,600 | 44.90 | 45.62 | 44.72 | 45.53 | 00:00:00 | | 2007-05-23 | 2,873,700 | 45.48 | 45.87 | 45.41 | 45.51 | 00:00:00 | | 2007-05-24 | 2,234,300 | 45.37 | 45.60 | 44.54 | 44.74 | 00:00:00 | | 2007-05-25 | 1,104,900 | 44.96 | 45.30 | 44.46 | 44.97 | 00:00:00 | | 2007-05-29 | 1,414,100 | 44.91 | 45.04 | 44.47 | 44.90 | 00:00:00 | | 2007-05-30 | 1,687,000 | 44.60 | 45.13 | 44.27 | 45.03 | 00:00:00 | | 2007-05-31 | 1,821,000 | 44.98 | 45.50 | 44.59 | 45.45 | 00:00:00 | | 2007-06-01 | 1,274,900 | 45.33 | 45.47 | 44.82 | 44.90 | 00:00:00 | | 2007-06-04 | 1,356,800 | 44.66 | 45.14 | 44.29 | 45.10 | 00:00:00 | | 2007-06-05 | 3,414,000 | 44.20 | 44.85 | 44.08 | 44.79 | 00:00:00 | | 2007-06-06 | 1,679,300 | 44.42 | 44.87 | 44.33 | 44.55 | 00:00:00 | | 2007-06-07 | 3,503,000 | 43.79 | 44.34 | 43.50 | 43.67 | 00:00:00 | | 2007-06-08 | 2,742,400 | 43.05 | 44.22 | 42.83 | 44.18 | 00:00:00 | | 2007-06-11 | 2,627,300 | 44.00 | 45.07 | 43.60 | 44.83 | 00:00:00 | | 2007-06-12 | 3,532,200 | 44.51 | 45.99 | 44.25 | 45.79 | 00:00:00 | | 2007-06-13 | 4,394,700 | 45.75 | 47.17 | 45.35 | 47.04 | 00:00:00 | | 2007-06-14 | 5,396,600 | 46.05 | 46.20 | 44.67 | 45.29 | 00:00:00 | | 2007-06-15 | 4,584,300 | 45.78 | 45.78 | 44.68 | 45.00 | 00:00:00 | | 2007-06-18 | 2,109,000 | 45.00 | 45.66 | 44.65 | 45.50 | 00:00:00 | | 2007-06-19 | 2,985,100 | 45.26 | 46.75 | 45.11 | 46.50 | 00:00:00 | | 2007-06-20 | 3,512,000 | 46.65 | 47.07 | 46.37 | 46.64 | 00:00:00 | | 2007-06-21 | 4,405,900 | 46.62 | 47.50 | 46.62 | 47.17 | 00:00:00 | | 2007-06-22 | 4,112,700 | 46.91 | 47.16 | 46.24 | 46.66 | 00:00:00 | | 2007-06-25 | 3,832,300 | 46.60 | 47.69 | 46.41 | 46.91 | 00:00:00 | | 2007-06-26 | 3,229,500 | 47.25 | 47.34 | 46.60 | 47.14 | 00:00:00 | | 2007-06-27 | 3,634,400 | 46.80 | 47.73 | 46.61 | 47.72 | 00:00:00 | | 2007-06-28 | 3,555,900 | 47.60 | 48.14 | 47.48 | 47.77 | 00:00:00 | | 2007-06-29 | 4,746,900 | 47.73 | 47.90 | 46.51 | 47.08 | 00:00:00 | | 2007-07-02 | 2,721,300 | 46.64 | 47.50 | 46.60 | 47.29 | 00:00:00 | | 2007-07-03 | 2,487,100 | 47.37 | 47.37 | 45.94 | 46.10 | 00:00:00 | | 2007-07-05 | 7,246,100 | 46.00 | 46.09 | 45.51 | 45.79 | 00:00:00 | | 2007-07-06 | 6,752,700 | 45.46 | 45.55 | 44.66 | 45.20 | 00:00:00 | | 2007-07-09 | 4,175,100 | 45.41 | 45.41 | 44.81 | 44.96 | 00:00:00 | | 2007-07-10 | 3,378,100 | 44.89 | 45.35 | 44.60 | 44.90 | 00:00:00 | | 2007-07-11 | 3,238,100 | 44.76 | 45.53 | 44.16 | 45.38 | 00:00:00 | | 2007-07-12 | 3,843,400 | 45.30 | 46.90 | 45.15 | 46.90 | 00:00:00 | | 2007-07-13 | 2,263,900 | 46.92 | 47.00 | 46.40 | 47.00 | 00:00:00 | | 2007-07-16 | 3,909,400 | 46.75 | 47.49 | 46.64 | 47.03 | 00:00:00 | | 2007-07-17 | 1,462,700 | 47.26 | 47.47 | 46.88 | 47.30 | 00:00:00 | | 2007-07-18 | 3,158,100 | 47.00 | 47.22 | 46.39 | 46.77 | 00:00:00 | | 2007-07-19 | 2,652,900 | 47.00 | 47.95 | 46.55 | 47.90 | 00:00:00 | | 2007-07-20 | 6,083,600 | 45.99 | 45.99 | 44.24 | 44.54 | 00:00:00 | | 2007-07-23 | 2,648,100 | 44.85 | 45.19 | 44.44 | 44.72 | 00:00:00 | | 2007-07-24 | 4,186,100 | 44.50 | 44.96 | 44.12 | 44.34 | 00:00:00 | | 2007-07-25 | 3,639,400 | 44.45 | 44.69 | 43.85 | 44.17 | 00:00:00 | | 2007-07-26 | 6,801,100 | 43.51 | 44.06 | 42.65 | 43.63 | 00:00:00 | | 2007-07-27 | 3,131,200 | 43.67 | 44.46 | 43.29 | 43.29 | 00:00:00 | | 2007-07-30 | 3,485,100 | 43.24 | 44.08 | 43.18 | 43.83 | 00:00:00 | | 2007-07-31 | 4,248,000 | 44.00 | 44.00 | 42.32 | 42.37 | 00:00:00 | | 2007-08-01 | 9,458,300 | 42.17 | 44.10 | 42.17 | 43.69 | 00:00:00 | | 2007-08-02 | 9,400,900 | 42.90 | 43.67 | 41.59 | 41.70 | 00:00:00 | | 2007-08-03 | 4,872,700 | 41.70 | 42.00 | 40.47 | 40.47 | 00:00:00 | | 2007-08-06 | 2,930,400 | 40.79 | 41.47 | 40.61 | 41.46 | 00:00:00 | | 2007-08-07 | 3,970,500 | 41.12 | 43.83 | 40.80 | 42.91 | 00:00:00 | | 2007-08-08 | 4,024,200 | 43.25 | 45.10 | 42.92 | 44.03 | 00:00:00 | | 2007-08-09 | 4,474,700 | 43.85 | 44.80 | 43.38 | 43.63 | 00:00:00 | | 2007-08-10 | 2,969,900 | 43.63 | 44.44 | 42.83 | 43.13 | 00:00:00 | | 2007-08-13 | 3,953,100 | 43.50 | 44.90 | 43.20 | 44.62 | 00:00:00 | | 2007-08-14 | 2,736,800 | 44.60 | 44.66 | 43.74 | 43.87 | 00:00:00 | | 2007-08-15 | 3,049,600 | 43.22 | 45.00 | 42.38 | 42.61 | 00:00:00 | | 2007-08-16 | 5,125,500 | 42.61 | 43.12 | 40.82 | 42.61 | 00:00:00 | | 2007-08-17 | 5,453,800 | 44.66 | 45.11 | 43.00 | 44.90 | 00:00:00 | | 2007-08-20 | 4,007,000 | 44.60 | 46.63 | 44.09 | 46.45 | 00:00:00 | | 2007-08-21 | 3,129,800 | 45.41 | 46.01 | 44.57 | 45.69 | 00:00:00 | | 2007-08-22 | 2,536,800 | 45.85 | 46.30 | 45.58 | 46.08 | 00:00:00 | | 2007-08-23 | 2,896,200 | 46.29 | 46.50 | 44.76 | 45.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
