|
 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 | | 2009-01-28 | 4,172,800 | 17.29 | 17.35 | 16.97 | 17.25 | 00:00:00 | | 2009-01-29 | 3,328,400 | 17.01 | 17.32 | 16.74 | 16.93 | 00:00:00 | | 2009-01-30 | 3,643,200 | 17.13 | 17.21 | 16.43 | 16.56 | 00:00:00 | | 2009-02-02 | 3,940,700 | 16.40 | 16.75 | 16.22 | 16.53 | 00:00:00 | | 2009-02-03 | 4,174,400 | 16.57 | 17.26 | 16.45 | 17.19 | 00:00:00 | | 2009-02-04 | 3,899,300 | 17.21 | 17.81 | 17.20 | 17.41 | 00:00:00 | | 2009-02-05 | 4,519,800 | 17.36 | 18.05 | 17.04 | 17.81 | 00:00:00 | | 2009-02-06 | 3,156,000 | 17.81 | 18.72 | 17.61 | 18.54 | 00:00:00 | | 2009-02-09 | 2,984,900 | 18.55 | 18.64 | 18.00 | 18.20 | 00:00:00 | | 2009-02-10 | 3,506,200 | 18.00 | 18.31 | 17.10 | 17.20 | 00:00:00 | | 2009-02-11 | 2,305,200 | 17.22 | 17.76 | 17.05 | 17.45 | 00:00:00 | | 2009-02-12 | 3,206,800 | 17.00 | 17.71 | 16.86 | 17.55 | 00:00:00 | | 2009-02-13 | 2,079,200 | 17.62 | 18.09 | 17.43 | 17.56 | 00:00:00 | | 2009-02-17 | 2,732,100 | 16.78 | 16.96 | 16.46 | 16.57 | 00:00:00 | | 2009-02-18 | 2,670,800 | 16.64 | 16.71 | 16.14 | 16.31 | 00:00:00 | | 2009-02-19 | 5,843,200 | 16.55 | 17.05 | 15.85 | 15.85 | 00:00:00 | | 2009-02-20 | 9,833,600 | 15.75 | 15.87 | 15.09 | 15.26 | 00:00:00 | | 2009-02-23 | 7,687,500 | 15.40 | 15.62 | 14.35 | 14.39 | 00:00:00 | | 2009-02-24 | 8,544,700 | 14.53 | 14.82 | 14.35 | 14.60 | 00:00:00 | | 2009-02-25 | 10,346,500 | 14.50 | 14.64 | 14.10 | 14.30 | 00:00:00 | | 2009-02-26 | 8,459,500 | 14.43 | 14.46 | 13.86 | 14.06 | 00:00:00 | | 2009-02-27 | 13,025,300 | 12.72 | 13.20 | 12.53 | 12.69 | 00:00:00 | | 2009-03-02 | 12,876,800 | 12.52 | 12.76 | 11.70 | 11.86 | 00:00:00 | | 2009-03-03 | 7,680,100 | 11.84 | 12.19 | 11.74 | 11.79 | 00:00:00 | | 2009-03-04 | 7,582,300 | 12.04 | 12.73 | 12.01 | 12.51 | 00:00:00 | | 2009-03-05 | 7,818,800 | 12.38 | 12.38 | 11.81 | 12.05 | 00:00:00 | | 2009-03-06 | 5,355,100 | 12.28 | 12.52 | 11.76 | 12.02 | 00:00:00 | | 2009-03-09 | 4,950,700 | 12.18 | 12.26 | 11.75 | 11.78 | 00:00:00 | | 2009-03-10 | 6,452,900 | 12.01 | 12.56 | 11.79 | 12.54 | 00:00:00 | | 2009-03-11 | 6,274,700 | 12.03 | 12.61 | 12.00 | 12.31 | 00:00:00 | | 2009-03-12 | 5,425,500 | 12.35 | 12.78 | 12.18 | 12.74 | 00:00:00 | | 2009-03-13 | 5,812,200 | 12.76 | 12.83 | 12.45 | 12.83 | 00:00:00 | | 2009-03-16 | 7,227,100 | 12.83 | 13.21 | 12.70 | 12.88 | 00:00:00 | | 2009-03-17 | 3,594,500 | 12.67 | 13.21 | 12.62 | 13.21 | 00:00:00 | | 2009-03-18 | 5,531,300 | 12.80 | 14.26 | 12.80 | 14.00 | 00:00:00 | | 2009-03-19 | 4,269,900 | 13.70 | 14.53 | 13.70 | 13.87 | 00:00:00 | | 2009-03-20 | 5,047,900 | 14.21 | 14.21 | 13.37 | 13.39 | 00:00:00 | | 2009-03-23 | 3,437,700 | 13.68 | 14.60 | 13.43 | 14.59 | 00:00:00 | | 2009-03-24 | 5,743,500 | 14.42 | 14.93 | 14.15 | 14.85 | 00:00:00 | | 2009-03-25 | 7,981,900 | 14.63 | 15.47 | 14.63 | 15.30 | 00:00:00 | | 2009-03-26 | 5,497,900 | 15.64 | 16.18 | 15.47 | 16.16 | 00:00:00 | | 2009-03-27 | 5,962,200 | 15.90 | 16.24 | 15.72 | 16.07 | 00:00:00 | | 2009-03-30 | 6,060,900 | 15.97 | 15.97 | 14.91 | 15.23 | 00:00:00 | | 2009-03-31 | 10,269,300 | 16.15 | 17.32 | 16.03 | 16.81 | 00:00:00 | | 2009-04-01 | 8,038,500 | 16.33 | 17.25 | 16.10 | 17.11 | 00:00:00 | | 2009-04-02 | 9,566,000 | 17.50 | 18.70 | 17.32 | 17.98 | 00:00:00 | | 2009-04-03 | 6,034,300 | 17.70 | 18.10 | 17.40 | 17.99 | 00:00:00 | | 2009-04-06 | 6,304,900 | 17.95 | 18.39 | 17.58 | 18.27 | 00:00:00 | | 2009-04-07 | 4,293,500 | 17.93 | 17.99 | 17.41 | 17.70 | 00:00:00 | | 2009-04-08 | 4,890,900 | 17.70 | 18.50 | 17.67 | 18.44 | 00:00:00 | | 2009-04-09 | 4,458,300 | 18.79 | 19.34 | 18.79 | 19.30 | 00:00:00 | | 2009-04-13 | 4,033,100 | 19.18 | 19.18 | 18.61 | 18.76 | 00:00:00 | | 2009-04-14 | 3,424,100 | 18.60 | 18.83 | 18.31 | 18.50 | 00:00:00 | | 2009-04-15 | 3,986,100 | 18.38 | 18.49 | 18.01 | 18.39 | 00:00:00 | | 2009-04-16 | 6,961,000 | 18.52 | 18.52 | 17.77 | 18.38 | 00:00:00 | | 2009-04-17 | 4,106,800 | 18.39 | 18.61 | 18.01 | 18.51 | 00:00:00 | | 2009-04-20 | 3,539,600 | 17.96 | 18.25 | 17.49 | 17.54 | 00:00:00 | | 2009-04-21 | 3,643,900 | 17.36 | 18.26 | 17.25 | 18.15 | 00:00:00 | | 2009-04-22 | 6,847,900 | 17.90 | 19.56 | 17.78 | 18.81 | 00:00:00 | | 2009-04-23 | 5,130,600 | 18.81 | 19.08 | 18.04 | 18.52 | 00:00:00 | | 2009-04-24 | 6,392,200 | 18.30 | 19.85 | 18.30 | 19.68 | 00:00:00 | | 2009-04-27 | 3,965,000 | 19.14 | 19.55 | 18.93 | 19.01 | 00:00:00 | | 2009-04-28 | 3,220,400 | 18.77 | 19.08 | 18.54 | 18.70 | 00:00:00 | | 2009-04-29 | 3,525,000 | 18.84 | 19.66 | 18.62 | 19.45 | 00:00:00 | | 2009-04-30 | 4,285,200 | 19.47 | 20.30 | 19.32 | 19.94 | 00:00:00 | | 2009-05-01 | 2,495,300 | 19.95 | 19.98 | 19.47 | 19.63 | 00:00:00 | | 2009-05-04 | 3,159,500 | 19.86 | 20.52 | 19.75 | 20.47 | 00:00:00 | | 2009-05-05 | 3,623,800 | 20.30 | 20.65 | 20.08 | 20.44 | 00:00:00 | | 2009-05-06 | 3,074,900 | 20.65 | 20.66 | 19.87 | 20.47 | 00:00:00 | | 2009-05-07 | 4,228,700 | 20.33 | 20.57 | 19.25 | 19.47 | 00:00:00 | | 2009-05-08 | 4,074,400 | 19.72 | 20.05 | 19.33 | 19.70 | 00:00:00 | | 2009-05-11 | 2,085,000 | 19.42 | 19.99 | 19.00 | 19.80 | 00:00:00 | | 2009-05-12 | 2,059,700 | 19.88 | 19.95 | 19.10 | 19.40 | 00:00:00 | | 2009-05-13 | 2,863,500 | 19.01 | 19.20 | 18.50 | 18.50 | 00:00:00 | | 2009-05-14 | 2,040,600 | 18.63 | 19.12 | 18.58 | 18.84 | 00:00:00 | | 2009-05-15 | 2,924,900 | 18.79 | 19.29 | 18.43 | 19.00 | 00:00:00 | | 2009-05-18 | 2,488,000 | 19.05 | 19.48 | 18.53 | 19.48 | 00:00:00 | | 2009-05-19 | 4,220,900 | 19.54 | 19.86 | 19.25 | 19.42 | 00:00:00 | | 2009-05-20 | 3,886,900 | 19.48 | 19.88 | 19.00 | 19.14 | 00:00:00 | | 2009-05-21 | 5,866,900 | 18.78 | 19.00 | 18.54 | 18.83 | 00:00:00 | | 2009-05-22 | 11,798,300 | 21.34 | 21.52 | 20.55 | 20.70 | 00:00:00 | | 2009-05-26 | 5,171,200 | 20.10 | 21.22 | 20.10 | 21.12 | 00:00:00 | | 2009-05-27 | 3,602,800 | 21.18 | 21.86 | 20.94 | 21.16 | 00:00:00 | | 2009-05-28 | 3,055,200 | 21.31 | 21.68 | 20.75 | 21.19 | 00:00:00 | | 2009-05-29 | 3,544,100 | 21.10 | 21.50 | 20.82 | 21.46 | 00:00:00 | | 2009-06-01 | 5,231,700 | 21.46 | 22.75 | 21.46 | 22.66 | 00:00:00 | | 2009-06-02 | 2,991,200 | 22.72 | 22.85 | 22.17 | 22.22 | 00:00:00 | | 2009-06-03 | 2,345,200 | 22.06 | 22.35 | 21.63 | 22.08 | 00:00:00 | | 2009-06-04 | 2,771,200 | 22.19 | 22.37 | 21.76 | 22.19 | 00:00:00 | | 2009-06-05 | 3,487,900 | 22.38 | 22.60 | 21.83 | 22.17 | 00:00:00 | | 2009-06-08 | 2,998,400 | 22.19 | 22.24 | 21.63 | 22.03 | 00:00:00 | | 2009-06-09 | 2,858,500 | 22.18 | 22.60 | 21.95 | 22.46 | 00:00:00 | | 2009-06-10 | 2,118,400 | 22.51 | 22.65 | 21.88 | 22.30 | 00:00:00 | | 2009-06-11 | 1,903,500 | 22.22 | 22.74 | 22.20 | 22.40 | 00:00:00 | | 2009-06-12 | 2,090,300 | 22.12 | 22.33 | 21.82 | 22.24 | 00:00:00 | | 2009-06-15 | 2,757,700 | 21.97 | 21.97 | 21.11 | 21.31 | 00:00:00 | | 2009-06-16 | 2,024,100 | 21.13 | 21.62 | 20.95 | 20.98 | 00:00:00 | | 2009-06-17 | 2,687,000 | 21.08 | 21.23 | 20.84 | 20.97 | 00:00:00 | | 2009-06-18 | 2,007,000 | 20.99 | 21.00 | 20.51 | 20.72 | 00:00:00 | | 2009-06-19 | 3,646,200 | 20.99 | 21.05 | 20.34 | 20.54 | 00:00:00 | | 2009-06-22 | 3,148,500 | 20.25 | 20.40 | 19.77 | 19.80 | 00:00:00 | | 2009-06-23 | 2,832,000 | 19.87 | 19.98 | 19.58 | 19.74 | 00:00:00 | | 2009-06-24 | 3,195,600 | 19.57 | 20.12 | 19.57 | 19.84 | 00:00:00 | | 2009-06-25 | 2,540,100 | 19.59 | 20.14 | 19.52 | 20.08 | 00:00:00 | | 2009-06-26 | 3,524,500 | 19.68 | 20.10 | 19.68 | 19.75 | 00:00:00 | | 2009-06-29 | 4,133,900 | 20.12 | 20.12 | 19.50 | 19.54 | 00:00:00 | | 2009-06-30 | 4,540,100 | 19.54 | 19.65 | 18.93 | 18.98 | 00:00:00 | | 2009-07-01 | 6,695,400 | 19.12 | 19.24 | 18.64 | 18.66 | 00:00:00 | | 2009-07-02 | 4,577,900 | 18.63 | 18.74 | 18.05 | 18.11 | 00:00:00 | | 2009-07-06 | 4,761,200 | 18.07 | 18.22 | 17.78 | 18.17 | 00:00:00 | | 2009-07-07 | 3,915,500 | 18.12 | 18.30 | 17.69 | 17.69 | 00:00:00 | | 2009-07-08 | 8,001,300 | 17.68 | 17.90 | 16.91 | 17.01 | 00:00:00 | | 2009-07-09 | 6,504,000 | 17.00 | 17.96 | 16.91 | 17.75 | 00:00:00 | | 2009-07-10 | 4,699,400 | 17.60 | 18.05 | 17.56 | 17.79 | 00:00:00 | | 2009-07-13 | 2,663,200 | 17.81 | 18.00 | 17.28 | 17.96 | 00:00:00 | | 2009-07-14 | 3,216,000 | 17.86 | 18.05 | 17.74 | 18.04 | 00:00:00 | | 2009-07-15 | 4,288,700 | 18.16 | 18.48 | 18.10 | 18.46 | 00:00:00 | | 2009-07-16 | 2,709,500 | 18.29 | 18.75 | 18.17 | 18.68 | 00:00:00 | | 2009-07-17 | 2,635,000 | 18.73 | 18.88 | 18.58 | 18.77 | 00:00:00 | | 2009-07-20 | 3,611,800 | 18.77 | 19.37 | 18.75 | 19.31 | 00:00:00 | | 2009-07-21 | 8,280,900 | 19.19 | 20.38 | 19.15 | 20.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
