|
 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 | | 2007-08-23 | 2,896,200 | 46.29 | 46.50 | 44.76 | 45.04 | 00:00:00 | | 2007-08-24 | 1,392,300 | 45.02 | 45.55 | 44.85 | 45.55 | 00:00:00 | | 2007-08-27 | 1,518,800 | 45.03 | 45.72 | 44.75 | 45.47 | 00:00:00 | | 2007-08-28 | 1,919,500 | 45.12 | 45.47 | 44.03 | 44.03 | 00:00:00 | | 2007-08-29 | 1,304,700 | 44.40 | 45.32 | 43.60 | 45.14 | 00:00:00 | | 2007-08-30 | 1,927,800 | 44.93 | 46.25 | 44.65 | 45.40 | 00:00:00 | | 2007-08-31 | 1,794,300 | 46.12 | 46.60 | 45.54 | 46.32 | 00:00:00 | | 2007-09-04 | 1,784,500 | 46.15 | 47.10 | 45.60 | 46.58 | 00:00:00 | | 2007-09-05 | 1,994,700 | 46.34 | 46.85 | 46.16 | 46.84 | 00:00:00 | | 2007-09-06 | 1,302,800 | 47.00 | 47.05 | 46.34 | 46.72 | 00:00:00 | | 2007-09-07 | 2,246,500 | 46.45 | 46.92 | 45.00 | 45.15 | 00:00:00 | | 2007-09-10 | 2,305,200 | 45.51 | 46.25 | 45.36 | 45.44 | 00:00:00 | | 2007-09-11 | 1,294,100 | 46.00 | 46.69 | 45.84 | 46.55 | 00:00:00 | | 2007-09-12 | 1,962,000 | 46.36 | 47.46 | 46.17 | 46.79 | 00:00:00 | | 2007-09-13 | 1,593,100 | 47.06 | 47.50 | 46.73 | 47.24 | 00:00:00 | | 2007-09-14 | 2,233,300 | 46.90 | 47.79 | 46.77 | 47.56 | 00:00:00 | | 2007-09-17 | 1,664,600 | 47.34 | 47.56 | 46.69 | 47.21 | 00:00:00 | | 2007-09-18 | 2,729,700 | 47.50 | 48.85 | 47.34 | 48.85 | 00:00:00 | | 2007-09-19 | 5,744,400 | 48.63 | 50.04 | 48.34 | 49.90 | 00:00:00 | | 2007-09-20 | 2,418,500 | 49.50 | 49.70 | 49.00 | 49.31 | 00:00:00 | | 2007-09-21 | 2,965,400 | 49.63 | 49.80 | 48.63 | 48.72 | 00:00:00 | | 2007-09-24 | 2,275,700 | 48.58 | 48.68 | 48.00 | 48.41 | 00:00:00 | | 2007-09-25 | 2,323,400 | 48.23 | 49.99 | 48.23 | 49.89 | 00:00:00 | | 2007-09-26 | 2,097,000 | 49.81 | 50.55 | 49.43 | 50.10 | 00:00:00 | | 2007-09-27 | 1,903,900 | 50.16 | 50.22 | 49.27 | 49.80 | 00:00:00 | | 2007-09-28 | 1,910,800 | 49.61 | 50.05 | 49.57 | 49.97 | 00:00:00 | | 2007-10-01 | 1,992,400 | 48.59 | 49.99 | 48.27 | 49.82 | 00:00:00 | | 2007-10-02 | 1,785,200 | 50.04 | 50.04 | 49.13 | 49.91 | 00:00:00 | | 2007-10-03 | 1,135,700 | 49.82 | 50.00 | 49.41 | 49.64 | 00:00:00 | | 2007-10-04 | 1,387,900 | 49.78 | 50.46 | 49.51 | 49.97 | 00:00:00 | | 2007-10-05 | 2,361,100 | 50.08 | 50.61 | 49.21 | 50.56 | 00:00:00 | | 2007-10-08 | 1,214,200 | 50.47 | 50.93 | 50.03 | 50.75 | 00:00:00 | | 2007-10-09 | 2,161,700 | 50.76 | 51.18 | 50.47 | 50.75 | 00:00:00 | | 2007-10-10 | 1,414,000 | 50.71 | 50.96 | 50.35 | 50.70 | 00:00:00 | | 2007-10-11 | 2,267,000 | 50.76 | 51.32 | 49.80 | 49.96 | 00:00:00 | | 2007-10-12 | 2,050,000 | 50.25 | 51.00 | 50.02 | 50.80 | 00:00:00 | | 2007-10-15 | 1,335,500 | 50.50 | 51.00 | 49.44 | 49.85 | 00:00:00 | | 2007-10-16 | 2,025,300 | 49.97 | 50.50 | 48.94 | 49.18 | 00:00:00 | | 2007-10-17 | 2,929,900 | 48.50 | 48.94 | 47.52 | 48.37 | 00:00:00 | | 2007-10-18 | 1,852,600 | 48.46 | 49.43 | 48.30 | 49.07 | 00:00:00 | | 2007-10-19 | 2,690,800 | 49.00 | 49.28 | 46.89 | 46.96 | 00:00:00 | | 2007-10-22 | 2,061,500 | 46.72 | 47.84 | 45.86 | 47.49 | 00:00:00 | | 2007-10-23 | 1,963,900 | 46.73 | 47.25 | 46.46 | 47.22 | 00:00:00 | | 2007-10-24 | 2,103,900 | 46.80 | 47.44 | 45.54 | 47.19 | 00:00:00 | | 2007-10-25 | 2,177,700 | 47.54 | 48.19 | 46.98 | 47.25 | 00:00:00 | | 2007-10-26 | 1,975,100 | 47.54 | 48.10 | 47.36 | 47.65 | 00:00:00 | | 2007-10-29 | 3,150,200 | 47.77 | 48.12 | 47.16 | 47.71 | 00:00:00 | | 2007-10-30 | 2,335,600 | 47.59 | 47.60 | 46.78 | 46.96 | 00:00:00 | | 2007-10-31 | 3,688,800 | 47.30 | 48.90 | 46.85 | 48.90 | 00:00:00 | | 2007-11-01 | 1,871,100 | 48.16 | 49.00 | 47.73 | 47.80 | 00:00:00 | | 2007-11-02 | 1,671,500 | 48.37 | 48.94 | 47.48 | 48.81 | 00:00:00 | | 2007-11-05 | 1,574,900 | 48.15 | 48.54 | 47.79 | 48.10 | 00:00:00 | | 2007-11-06 | 2,448,700 | 49.68 | 49.73 | 48.65 | 49.71 | 00:00:00 | | 2007-11-07 | 1,875,800 | 49.38 | 49.84 | 48.37 | 48.42 | 00:00:00 | | 2007-11-08 | 3,746,500 | 48.20 | 48.55 | 45.50 | 47.36 | 00:00:00 | | 2007-11-09 | 2,479,600 | 46.51 | 47.26 | 46.02 | 46.16 | 00:00:00 | | 2007-11-12 | 3,080,400 | 46.02 | 46.67 | 44.84 | 44.84 | 00:00:00 | | 2007-11-13 | 3,299,500 | 46.66 | 48.60 | 44.84 | 47.99 | 00:00:00 | | 2007-11-14 | 2,579,700 | 48.63 | 49.00 | 47.50 | 47.53 | 00:00:00 | | 2007-11-15 | 2,821,600 | 47.28 | 48.00 | 46.84 | 47.46 | 00:00:00 | | 2007-11-16 | 6,011,300 | 44.87 | 47.46 | 44.78 | 46.41 | 00:00:00 | | 2007-11-19 | 2,897,100 | 46.31 | 46.69 | 45.70 | 46.07 | 00:00:00 | | 2007-11-20 | 1,796,200 | 46.14 | 47.21 | 45.25 | 46.34 | 00:00:00 | | 2007-11-21 | 2,509,500 | 46.29 | 47.18 | 44.90 | 45.23 | 00:00:00 | | 2007-11-23 | 639,200 | 45.34 | 46.15 | 45.25 | 45.79 | 00:00:00 | | 2007-11-26 | 1,689,200 | 45.37 | 46.13 | 44.51 | 44.56 | 00:00:00 | | 2007-11-27 | 2,505,900 | 44.95 | 46.53 | 44.60 | 45.87 | 00:00:00 | | 2007-11-28 | 3,532,100 | 45.90 | 46.80 | 45.35 | 46.62 | 00:00:00 | | 2007-11-29 | 1,925,500 | 46.46 | 47.64 | 46.18 | 47.46 | 00:00:00 | | 2007-11-30 | 2,218,500 | 47.42 | 47.83 | 46.83 | 47.09 | 00:00:00 | | 2007-12-03 | 2,394,200 | 46.76 | 47.95 | 46.69 | 47.53 | 00:00:00 | | 2007-12-04 | 1,410,900 | 46.84 | 47.95 | 46.84 | 47.59 | 00:00:00 | | 2007-12-05 | 2,277,400 | 47.98 | 49.21 | 47.85 | 48.72 | 00:00:00 | | 2007-12-06 | 3,183,300 | 48.91 | 48.91 | 47.40 | 48.09 | 00:00:00 | | 2007-12-07 | 1,587,200 | 48.00 | 48.37 | 47.44 | 48.20 | 00:00:00 | | 2007-12-10 | 1,852,500 | 48.64 | 49.95 | 48.51 | 49.68 | 00:00:00 | | 2007-12-11 | 2,791,100 | 49.33 | 50.18 | 49.00 | 49.10 | 00:00:00 | | 2007-12-12 | 2,452,900 | 49.97 | 50.13 | 49.00 | 49.50 | 00:00:00 | | 2007-12-13 | 2,125,800 | 49.40 | 50.47 | 49.21 | 50.33 | 00:00:00 | | 2007-12-14 | 2,365,300 | 49.84 | 50.56 | 49.54 | 49.56 | 00:00:00 | | 2007-12-17 | 1,863,200 | 49.58 | 49.59 | 48.45 | 48.55 | 00:00:00 | | 2007-12-18 | 2,616,400 | 48.52 | 50.03 | 48.41 | 49.78 | 00:00:00 | | 2007-12-19 | 1,791,600 | 49.63 | 50.02 | 49.20 | 49.68 | 00:00:00 | | 2007-12-20 | 1,851,700 | 50.00 | 50.57 | 49.67 | 50.50 | 00:00:00 | | 2007-12-21 | 3,174,200 | 50.90 | 51.12 | 50.34 | 50.99 | 00:00:00 | | 2007-12-24 | 498,300 | 50.70 | 51.22 | 50.65 | 51.02 | 00:00:00 | | 2007-12-26 | 827,100 | 50.85 | 51.10 | 50.42 | 51.04 | 00:00:00 | | 2007-12-27 | 1,524,800 | 51.10 | 51.15 | 49.62 | 49.85 | 00:00:00 | | 2007-12-28 | 1,149,700 | 49.75 | 50.61 | 49.75 | 50.26 | 00:00:00 | | 2007-12-31 | 1,476,300 | 50.10 | 50.29 | 49.70 | 49.76 | 00:00:00 | | 2008-01-02 | 2,401,000 | 49.64 | 49.71 | 48.04 | 48.24 | 00:00:00 | | 2008-01-03 | 2,327,400 | 48.29 | 48.83 | 47.62 | 47.84 | 00:00:00 | | 2008-01-04 | 2,674,800 | 47.70 | 47.70 | 45.54 | 45.70 | 00:00:00 | | 2008-01-07 | 2,879,900 | 45.88 | 47.05 | 45.60 | 46.72 | 00:00:00 | | 2008-01-08 | 3,891,200 | 47.00 | 47.10 | 44.81 | 44.82 | 00:00:00 | | 2008-01-09 | 3,452,900 | 44.84 | 45.69 | 44.00 | 44.39 | 00:00:00 | | 2008-01-10 | 2,998,400 | 44.09 | 45.11 | 43.45 | 44.66 | 00:00:00 | | 2008-01-11 | 2,802,400 | 44.11 | 44.39 | 43.12 | 43.18 | 00:00:00 | | 2008-01-14 | 2,665,200 | 43.60 | 44.72 | 42.53 | 44.32 | 00:00:00 | | 2008-01-15 | 2,716,200 | 43.81 | 44.35 | 42.63 | 42.65 | 00:00:00 | | 2008-01-16 | 6,220,300 | 41.20 | 43.78 | 40.56 | 42.49 | 00:00:00 | | 2008-01-17 | 5,945,000 | 42.50 | 42.50 | 40.12 | 40.89 | 00:00:00 | | 2008-01-18 | 4,750,700 | 40.49 | 42.58 | 40.47 | 41.24 | 00:00:00 | | 2008-01-22 | 4,072,400 | 39.41 | 40.85 | 39.24 | 40.11 | 00:00:00 | | 2008-01-23 | 4,545,200 | 39.45 | 40.85 | 38.65 | 40.75 | 00:00:00 | | 2008-01-24 | 3,696,400 | 40.59 | 42.60 | 40.54 | 42.44 | 00:00:00 | | 2008-01-25 | 2,566,900 | 42.77 | 43.01 | 41.15 | 41.30 | 00:00:00 | | 2008-01-28 | 1,904,200 | 41.31 | 41.41 | 40.44 | 41.14 | 00:00:00 | | 2008-01-29 | 1,877,400 | 41.27 | 41.40 | 40.32 | 40.78 | 00:00:00 | | 2008-01-30 | 2,144,200 | 40.45 | 42.17 | 40.23 | 40.97 | 00:00:00 | | 2008-01-31 | 2,957,700 | 40.39 | 41.57 | 39.85 | 41.15 | 00:00:00 | | 2008-02-01 | 2,867,300 | 41.84 | 42.60 | 40.66 | 41.96 | 00:00:00 | | 2008-02-04 | 2,377,300 | 42.02 | 42.08 | 40.96 | 41.22 | 00:00:00 | | 2008-02-05 | 2,718,200 | 40.59 | 40.75 | 39.74 | 39.85 | 00:00:00 | | 2008-02-06 | 2,952,200 | 40.21 | 40.23 | 38.53 | 38.72 | 00:00:00 | | 2008-02-07 | 5,277,800 | 38.33 | 39.02 | 37.46 | 38.57 | 00:00:00 | | 2008-02-08 | 2,772,000 | 38.47 | 39.13 | 38.27 | 38.94 | 00:00:00 | | 2008-02-11 | 3,041,000 | 38.97 | 39.64 | 38.63 | 39.25 | 00:00:00 | | 2008-02-12 | 4,478,400 | 39.67 | 40.39 | 38.29 | 38.48 | 00:00:00 | | 2008-02-13 | 5,180,400 | 38.70 | 39.05 | 38.20 | 38.74 | 00:00:00 | | 2008-02-14 | 3,972,300 | 38.67 | 39.22 | 38.39 | 38.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
