|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,951,500 | 33.66 | 34.40 | 33.39 | 34.20 | 00:00:00 | | 2008-08-07 | 2,695,600 | 34.15 | 34.56 | 33.80 | 34.10 | 00:00:00 | | 2008-08-08 | 4,478,400 | 34.25 | 35.34 | 34.07 | 35.26 | 00:00:00 | | 2008-08-11 | 3,096,300 | 34.84 | 35.82 | 34.59 | 35.54 | 00:00:00 | | 2008-08-12 | 4,252,100 | 35.62 | 36.00 | 34.16 | 34.39 | 00:00:00 | | 2008-08-13 | 4,132,000 | 34.07 | 34.68 | 33.68 | 34.28 | 00:00:00 | | 2008-08-14 | 6,450,900 | 33.88 | 34.53 | 33.00 | 34.35 | 00:00:00 | | 2008-08-15 | 13,383,100 | 37.76 | 39.00 | 37.46 | 38.37 | 00:00:00 | | 2008-08-18 | 4,114,700 | 38.50 | 38.94 | 37.50 | 37.92 | 00:00:00 | | 2008-08-19 | 3,691,200 | 37.96 | 38.00 | 36.47 | 36.61 | 00:00:00 | | 2008-08-20 | 3,532,600 | 36.96 | 37.45 | 36.63 | 37.13 | 00:00:00 | | 2008-08-21 | 1,874,700 | 37.06 | 37.06 | 36.23 | 36.62 | 00:00:00 | | 2008-08-22 | 1,879,600 | 37.02 | 37.32 | 36.46 | 37.16 | 00:00:00 | | 2008-08-25 | 2,769,500 | 36.36 | 36.97 | 35.83 | 36.20 | 00:00:00 | | 2008-08-26 | 1,956,300 | 36.22 | 36.59 | 35.91 | 36.40 | 00:00:00 | | 2008-08-27 | 2,489,300 | 36.26 | 37.31 | 35.97 | 36.93 | 00:00:00 | | 2008-08-28 | 2,176,000 | 37.16 | 37.65 | 36.58 | 37.54 | 00:00:00 | | 2008-08-29 | 3,365,300 | 37.09 | 37.23 | 35.46 | 35.53 | 00:00:00 | | 2008-09-02 | 2,790,100 | 36.27 | 36.51 | 35.31 | 35.43 | 00:00:00 | | 2008-09-03 | 3,867,600 | 35.43 | 35.48 | 34.28 | 34.62 | 00:00:00 | | 2008-09-04 | 4,374,700 | 34.70 | 34.93 | 34.02 | 34.37 | 00:00:00 | | 2008-09-05 | 3,028,900 | 34.01 | 34.60 | 33.11 | 33.77 | 00:00:00 | | 2008-09-08 | 3,441,100 | 34.48 | 34.56 | 33.56 | 34.34 | 00:00:00 | | 2008-09-09 | 4,459,200 | 34.45 | 34.61 | 33.93 | 33.95 | 00:00:00 | | 2008-09-10 | 3,392,000 | 33.94 | 34.11 | 33.31 | 33.46 | 00:00:00 | | 2008-09-11 | 3,314,700 | 33.26 | 34.38 | 33.15 | 34.32 | 00:00:00 | | 2008-09-12 | 3,387,400 | 33.99 | 34.66 | 33.57 | 34.44 | 00:00:00 | | 2008-09-15 | 4,057,800 | 33.10 | 34.29 | 32.85 | 33.42 | 00:00:00 | | 2008-09-16 | 5,080,800 | 33.09 | 34.30 | 32.88 | 33.54 | 00:00:00 | | 2008-09-17 | 5,686,300 | 33.69 | 33.76 | 31.84 | 32.15 | 00:00:00 | | 2008-09-18 | 6,510,800 | 32.57 | 33.85 | 30.96 | 33.46 | 00:00:00 | | 2008-09-19 | 69,100 | 35.71 | 37.45 | 35.71 | 35.71 | 00:00:00 | | 2008-09-22 | 3,210,900 | 35.22 | 35.35 | 33.50 | 33.51 | 00:00:00 | | 2008-09-23 | 2,526,300 | 33.78 | 34.20 | 32.96 | 33.15 | 00:00:00 | | 2008-09-24 | 2,316,500 | 33.34 | 34.46 | 33.23 | 33.60 | 00:00:00 | | 2008-09-25 | 2,623,300 | 34.00 | 35.00 | 33.48 | 34.21 | 00:00:00 | | 2008-09-26 | 3,207,100 | 33.54 | 35.35 | 33.08 | 35.21 | 00:00:00 | | 2008-09-29 | 4,595,100 | 34.63 | 34.97 | 31.85 | 32.17 | 00:00:00 | | 2008-09-30 | 3,879,300 | 32.75 | 33.55 | 31.57 | 33.55 | 00:00:00 | | 2008-10-01 | 3,946,100 | 32.40 | 33.00 | 31.80 | 32.52 | 00:00:00 | | 2008-10-02 | 3,621,000 | 32.38 | 32.54 | 30.32 | 30.45 | 00:00:00 | | 2008-10-03 | 4,576,300 | 30.78 | 32.40 | 30.50 | 30.72 | 00:00:00 | | 2008-10-06 | 5,717,000 | 30.24 | 30.61 | 26.87 | 28.46 | 00:00:00 | | 2008-10-07 | 4,445,300 | 28.48 | 28.89 | 26.86 | 26.87 | 00:00:00 | | 2008-10-08 | 5,500,900 | 26.82 | 29.23 | 26.50 | 27.06 | 00:00:00 | | 2008-10-09 | 4,616,400 | 27.44 | 27.61 | 25.00 | 25.25 | 00:00:00 | | 2008-10-10 | 6,582,500 | 24.28 | 25.53 | 23.02 | 24.20 | 00:00:00 | | 2008-10-13 | 6,904,700 | 25.44 | 27.88 | 25.14 | 27.77 | 00:00:00 | | 2008-10-14 | 5,187,000 | 28.28 | 28.97 | 25.26 | 25.85 | 00:00:00 | | 2008-10-15 | 4,554,800 | 25.48 | 26.14 | 23.15 | 23.20 | 00:00:00 | | 2008-10-16 | 6,036,700 | 23.07 | 25.54 | 22.50 | 25.38 | 00:00:00 | | 2008-10-17 | 3,943,800 | 24.72 | 28.25 | 24.12 | 24.56 | 00:00:00 | | 2008-10-20 | 2,967,900 | 24.86 | 25.51 | 24.32 | 25.17 | 00:00:00 | | 2008-10-21 | 5,552,400 | 24.92 | 25.40 | 24.32 | 24.38 | 00:00:00 | | 2008-10-22 | 4,388,100 | 23.44 | 23.88 | 22.15 | 22.85 | 00:00:00 | | 2008-10-23 | 3,662,700 | 22.95 | 23.35 | 21.56 | 22.92 | 00:00:00 | | 2008-10-24 | 2,969,200 | 21.40 | 22.74 | 21.07 | 21.84 | 00:00:00 | | 2008-10-27 | 3,142,800 | 21.45 | 21.90 | 20.64 | 20.68 | 00:00:00 | | 2008-10-28 | 4,563,500 | 21.41 | 23.36 | 20.27 | 23.24 | 00:00:00 | | 2008-10-29 | 3,394,400 | 23.92 | 23.92 | 22.22 | 22.35 | 00:00:00 | | 2008-10-30 | 3,917,200 | 22.58 | 22.92 | 20.93 | 21.96 | 00:00:00 | | 2008-10-31 | 5,621,400 | 21.88 | 22.28 | 20.55 | 21.31 | 00:00:00 | | 2008-11-03 | 5,740,900 | 21.39 | 23.24 | 21.12 | 22.88 | 00:00:00 | | 2008-11-04 | 9,035,500 | 22.81 | 23.65 | 21.73 | 22.50 | 00:00:00 | | 2008-11-05 | 3,125,200 | 21.72 | 22.49 | 21.00 | 21.00 | 00:00:00 | | 2008-11-06 | 5,311,200 | 21.06 | 21.53 | 19.69 | 19.88 | 00:00:00 | | 2008-11-07 | 3,008,900 | 20.08 | 20.97 | 19.89 | 20.76 | 00:00:00 | | 2008-11-10 | 2,919,000 | 21.19 | 21.50 | 20.30 | 20.45 | 00:00:00 | | 2008-11-11 | 3,301,900 | 20.25 | 20.47 | 19.46 | 19.77 | 00:00:00 | | 2008-11-12 | 3,828,900 | 19.54 | 19.95 | 19.02 | 19.03 | 00:00:00 | | 2008-11-13 | 5,706,200 | 19.39 | 20.84 | 18.18 | 20.84 | 00:00:00 | | 2008-11-14 | 3,204,100 | 20.43 | 20.64 | 19.17 | 19.53 | 00:00:00 | | 2008-11-17 | 3,912,100 | 19.20 | 19.94 | 18.66 | 19.09 | 00:00:00 | | 2008-11-18 | 4,661,800 | 19.12 | 19.69 | 18.51 | 19.15 | 00:00:00 | | 2008-11-19 | 4,202,200 | 19.22 | 19.57 | 17.69 | 17.86 | 00:00:00 | | 2008-11-20 | 6,158,200 | 17.68 | 18.44 | 16.58 | 16.82 | 00:00:00 | | 2008-11-21 | 15,518,400 | 13.57 | 14.44 | 12.45 | 14.37 | 00:00:00 | | 2008-11-24 | 6,696,700 | 14.77 | 15.84 | 13.99 | 15.69 | 00:00:00 | | 2008-11-25 | 5,903,800 | 15.70 | 16.33 | 14.97 | 16.02 | 00:00:00 | | 2008-11-26 | 3,787,500 | 15.73 | 17.06 | 15.60 | 16.89 | 00:00:00 | | 2008-11-28 | 1,288,300 | 16.72 | 16.97 | 16.24 | 16.59 | 00:00:00 | | 2008-12-01 | 3,329,700 | 16.24 | 16.42 | 14.82 | 14.83 | 00:00:00 | | 2008-12-02 | 3,262,500 | 15.05 | 15.69 | 14.81 | 15.57 | 00:00:00 | | 2008-12-03 | 4,125,800 | 15.05 | 16.07 | 14.94 | 15.84 | 00:00:00 | | 2008-12-04 | 3,794,200 | 15.43 | 15.95 | 14.91 | 15.13 | 00:00:00 | | 2008-12-05 | 2,978,600 | 14.82 | 16.13 | 14.75 | 16.04 | 00:00:00 | | 2008-12-08 | 5,182,800 | 17.08 | 18.55 | 16.73 | 18.35 | 00:00:00 | | 2008-12-09 | 4,608,500 | 18.49 | 19.51 | 18.00 | 18.26 | 00:00:00 | | 2008-12-10 | 3,366,100 | 18.65 | 18.65 | 17.57 | 17.99 | 00:00:00 | | 2008-12-11 | 3,210,000 | 17.54 | 18.14 | 17.36 | 17.39 | 00:00:00 | | 2008-12-12 | 2,919,800 | 17.31 | 18.58 | 17.31 | 18.40 | 00:00:00 | | 2008-12-15 | 2,837,500 | 18.51 | 18.64 | 17.37 | 17.61 | 00:00:00 | | 2008-12-16 | 3,326,800 | 17.87 | 19.17 | 17.58 | 19.13 | 00:00:00 | | 2008-12-17 | 3,823,300 | 18.83 | 19.54 | 18.61 | 19.21 | 00:00:00 | | 2008-12-18 | 3,992,900 | 18.98 | 19.33 | 18.15 | 18.41 | 00:00:00 | | 2008-12-19 | 4,191,400 | 18.49 | 18.97 | 18.26 | 18.52 | 00:00:00 | | 2008-12-22 | 2,439,900 | 18.52 | 18.71 | 17.81 | 18.26 | 00:00:00 | | 2008-12-23 | 1,892,100 | 17.83 | 18.84 | 17.83 | 18.34 | 00:00:00 | | 2008-12-24 | 717,100 | 18.43 | 18.74 | 18.24 | 18.69 | 00:00:00 | | 2008-12-26 | 1,734,000 | 18.80 | 18.94 | 18.58 | 18.89 | 00:00:00 | | 2008-12-29 | 2,983,700 | 18.32 | 18.90 | 18.12 | 18.43 | 00:00:00 | | 2008-12-30 | 2,612,200 | 18.55 | 19.01 | 18.34 | 18.97 | 00:00:00 | | 2008-12-31 | 2,372,600 | 18.92 | 20.01 | 18.85 | 19.65 | 00:00:00 | | 2009-01-02 | 2,845,600 | 19.55 | 20.76 | 19.55 | 20.68 | 00:00:00 | | 2009-01-05 | 3,018,600 | 20.60 | 20.92 | 20.05 | 20.88 | 00:00:00 | | 2009-01-06 | 3,883,500 | 21.11 | 21.71 | 20.71 | 20.85 | 00:00:00 | | 2009-01-07 | 3,831,400 | 20.55 | 20.58 | 19.89 | 20.07 | 00:00:00 | | 2009-01-08 | 5,436,400 | 19.59 | 19.61 | 18.96 | 19.20 | 00:00:00 | | 2009-01-09 | 4,674,000 | 19.41 | 19.55 | 18.40 | 18.47 | 00:00:00 | | 2009-01-12 | 4,674,300 | 18.42 | 19.11 | 18.42 | 18.78 | 00:00:00 | | 2009-01-13 | 4,288,200 | 18.78 | 19.05 | 18.18 | 18.46 | 00:00:00 | | 2009-01-14 | 5,476,300 | 18.19 | 18.20 | 17.35 | 17.73 | 00:00:00 | | 2009-01-15 | 12,034,500 | 15.85 | 16.18 | 14.98 | 15.48 | 00:00:00 | | 2009-01-16 | 7,731,700 | 15.79 | 16.64 | 15.48 | 16.14 | 00:00:00 | | 2009-01-20 | 6,772,500 | 16.14 | 16.31 | 15.71 | 15.72 | 00:00:00 | | 2009-01-21 | 5,039,300 | 15.82 | 16.78 | 15.52 | 16.77 | 00:00:00 | | 2009-01-22 | 4,109,500 | 16.31 | 16.44 | 15.73 | 16.13 | 00:00:00 | | 2009-01-23 | 3,603,300 | 15.61 | 16.50 | 15.51 | 16.26 | 00:00:00 | | 2009-01-26 | 3,531,400 | 16.47 | 16.77 | 16.09 | 16.43 | 00:00:00 | | 2009-01-27 | 4,032,100 | 16.34 | 17.28 | 16.25 | 16.91 | 00:00:00 | | 2009-01-28 | 4,172,800 | 17.29 | 17.35 | 16.97 | 17.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
