|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,280,900 | 19.19 | 20.38 | 19.15 | 20.34 | 00:00:00 | | 2009-07-22 | 9,222,700 | 20.50 | 21.35 | 20.30 | 21.14 | 00:00:00 | | 2009-07-23 | 7,719,200 | 20.82 | 22.13 | 20.82 | 21.96 | 00:00:00 | | 2009-07-24 | 4,907,300 | 21.77 | 22.33 | 21.48 | 22.30 | 00:00:00 | | 2009-07-27 | 4,747,900 | 21.64 | 22.30 | 21.52 | 21.90 | 00:00:00 | | 2009-07-28 | 7,932,700 | 22.45 | 22.95 | 22.28 | 22.51 | 00:00:00 | | 2009-07-29 | 4,807,300 | 22.35 | 22.48 | 21.81 | 21.92 | 00:00:00 | | 2009-07-30 | 5,722,300 | 22.30 | 22.47 | 21.68 | 21.79 | 00:00:00 | | 2009-07-31 | 3,086,500 | 21.82 | 22.17 | 21.77 | 21.81 | 00:00:00 | | 2009-08-03 | 5,764,000 | 22.00 | 22.19 | 21.63 | 21.89 | 00:00:00 | | 2009-08-04 | 3,304,200 | 21.80 | 21.93 | 21.69 | 21.92 | 00:00:00 | | 2009-08-05 | 4,265,400 | 22.50 | 22.50 | 21.57 | 21.76 | 00:00:00 | | 2009-08-06 | 5,265,200 | 21.76 | 22.07 | 21.59 | 21.81 | 00:00:00 | | 2009-08-07 | 8,037,800 | 22.60 | 23.88 | 22.44 | 23.76 | 00:00:00 | | 2009-08-10 | 6,372,600 | 23.55 | 24.19 | 23.31 | 23.87 | 00:00:00 | | 2009-08-11 | 5,377,100 | 23.84 | 24.29 | 23.80 | 23.99 | 00:00:00 | | 2009-08-12 | 7,606,200 | 23.85 | 25.16 | 23.85 | 24.73 | 00:00:00 | | 2009-08-13 | 10,519,400 | 24.76 | 24.89 | 23.81 | 24.20 | 00:00:00 | | 2009-08-14 | 13,572,900 | 25.21 | 25.61 | 25.03 | 25.38 | 00:00:00 | | 2009-08-17 | 5,652,500 | 24.70 | 24.96 | 23.80 | 23.84 | 00:00:00 | | 2009-08-18 | 4,797,500 | 24.10 | 24.39 | 23.96 | 24.36 | 00:00:00 | | 2009-08-19 | 4,234,500 | 23.90 | 24.27 | 23.65 | 24.17 | 00:00:00 | | 2009-08-20 | 2,784,800 | 24.28 | 24.59 | 24.17 | 24.29 | 00:00:00 | | 2009-08-21 | 3,852,400 | 24.58 | 24.91 | 24.14 | 24.51 | 00:00:00 | | 2009-08-24 | 3,580,300 | 24.54 | 24.54 | 23.94 | 24.02 | 00:00:00 | | 2009-08-25 | 2,936,900 | 24.15 | 24.47 | 24.00 | 24.28 | 00:00:00 | | 2009-08-26 | 2,608,200 | 24.21 | 24.59 | 23.98 | 24.19 | 00:00:00 | | 2009-08-27 | 2,339,900 | 24.29 | 24.37 | 23.61 | 24.26 | 00:00:00 | | 2009-08-28 | 2,451,700 | 24.37 | 24.68 | 23.63 | 23.92 | 00:00:00 | | 2009-08-31 | 2,343,600 | 23.71 | 23.89 | 23.32 | 23.43 | 00:00:00 | | 2009-09-01 | 3,726,400 | 23.54 | 23.99 | 22.69 | 22.70 | 00:00:00 | | 2009-09-02 | 2,686,400 | 22.70 | 22.96 | 22.50 | 22.76 | 00:00:00 | | 2009-09-03 | 3,078,400 | 22.74 | 22.93 | 22.33 | 22.56 | 00:00:00 | | 2009-09-04 | 3,023,900 | 22.51 | 23.30 | 22.41 | 23.12 | 00:00:00 | | 2009-09-08 | 4,204,000 | 22.78 | 23.13 | 22.64 | 22.81 | 00:00:00 | | 2009-09-09 | 4,370,900 | 22.81 | 23.24 | 22.69 | 22.91 | 00:00:00 | | 2009-09-10 | 5,217,900 | 22.70 | 23.83 | 22.70 | 23.78 | 00:00:00 | | 2009-09-11 | 4,329,200 | 23.71 | 24.40 | 23.45 | 24.19 | 00:00:00 | | 2009-09-14 | 2,807,400 | 23.93 | 24.12 | 23.76 | 23.92 | 00:00:00 | | 2009-09-15 | 3,018,900 | 23.72 | 23.88 | 23.40 | 23.49 | 00:00:00 | | 2009-09-16 | 3,424,500 | 23.54 | 24.10 | 23.40 | 24.07 | 00:00:00 | | 2009-09-17 | 2,590,800 | 23.84 | 24.18 | 23.49 | 23.56 | 00:00:00 | | 2009-09-18 | 3,212,900 | 23.52 | 23.79 | 23.20 | 23.54 | 00:00:00 | | 2009-09-21 | 6,113,900 | 23.28 | 24.19 | 23.16 | 24.07 | 00:00:00 | | 2009-09-22 | 2,068,600 | 23.84 | 24.30 | 23.72 | 23.90 | 00:00:00 | | 2009-09-23 | 3,156,600 | 24.04 | 24.19 | 23.62 | 23.71 | 00:00:00 | | 2009-09-24 | 2,750,800 | 23.80 | 23.99 | 23.35 | 23.52 | 00:00:00 | | 2009-09-25 | 2,994,000 | 23.32 | 23.77 | 23.28 | 23.61 | 00:00:00 | | 2009-09-28 | 2,603,600 | 23.80 | 24.24 | 23.57 | 24.06 | 00:00:00 | | 2009-09-29 | 3,402,200 | 24.00 | 24.52 | 23.90 | 24.20 | 00:00:00 | | 2009-09-30 | 4,777,500 | 24.22 | 24.49 | 23.41 | 23.80 | 00:00:00 | | 2009-10-01 | 5,423,500 | 23.12 | 23.43 | 22.56 | 22.85 | 00:00:00 | | 2009-10-02 | 4,118,700 | 22.71 | 22.75 | 22.33 | 22.62 | 00:00:00 | | 2009-10-05 | 3,675,100 | 22.58 | 23.07 | 22.27 | 23.01 | 00:00:00 | | 2009-10-06 | 3,717,100 | 23.25 | 23.85 | 23.11 | 23.76 | 00:00:00 | | 2009-10-07 | 2,203,500 | 23.71 | 23.86 | 23.55 | 23.86 | 00:00:00 | | 2009-10-08 | 3,813,600 | 23.84 | 24.00 | 23.61 | 23.92 | 00:00:00 | | 2009-10-09 | 3,047,500 | 23.87 | 24.48 | 23.65 | 24.47 | 00:00:00 | | 2009-10-12 | 4,333,700 | 24.48 | 25.21 | 24.17 | 25.02 | 00:00:00 | | 2009-10-13 | 3,375,500 | 25.00 | 25.26 | 24.89 | 25.09 | 00:00:00 | | 2009-10-14 | 3,755,300 | 25.13 | 25.45 | 24.96 | 25.23 | 00:00:00 | | 2009-10-15 | 3,549,000 | 25.05 | 25.56 | 24.89 | 25.49 | 00:00:00 | | 2009-10-16 | 3,229,800 | 25.36 | 25.58 | 25.00 | 25.49 | 00:00:00 | | 2009-10-19 | 3,133,800 | 25.62 | 26.00 | 25.47 | 25.97 | 00:00:00 | | 2009-10-20 | 3,255,700 | 25.99 | 26.07 | 25.51 | 25.71 | 00:00:00 | | 2009-10-21 | 6,323,800 | 26.02 | 27.26 | 25.97 | 26.93 | 00:00:00 | | 2009-10-22 | 3,975,500 | 26.91 | 27.18 | 26.51 | 27.08 | 00:00:00 | | 2009-10-23 | 3,379,200 | 26.94 | 27.03 | 26.32 | 26.58 | 00:00:00 | | 2009-10-26 | 3,590,000 | 26.62 | 26.82 | 25.93 | 26.11 | 00:00:00 | | 2009-10-27 | 3,055,500 | 26.21 | 26.50 | 25.68 | 25.78 | 00:00:00 | | 2009-10-28 | 4,904,200 | 25.87 | 26.07 | 25.48 | 25.48 | 00:00:00 | | 2009-10-29 | 2,353,500 | 25.61 | 25.93 | 25.49 | 25.85 | 00:00:00 | | 2009-10-30 | 2,491,500 | 25.79 | 25.93 | 24.90 | 24.93 | 00:00:00 | | 2009-11-02 | 2,370,300 | 24.95 | 25.54 | 24.75 | 25.23 | 00:00:00 | | 2009-11-03 | 2,087,000 | 25.12 | 25.25 | 24.73 | 25.23 | 00:00:00 | | 2009-11-04 | 3,571,000 | 25.21 | 25.78 | 25.01 | 25.43 | 00:00:00 | | 2009-11-05 | 1,921,000 | 25.50 | 26.17 | 25.17 | 26.12 | 00:00:00 | | 2009-11-06 | 1,627,000 | 26.04 | 26.49 | 25.68 | 26.49 | 00:00:00 | | 2009-11-09 | 2,614,600 | 26.49 | 27.62 | 26.17 | 27.59 | 00:00:00 | | 2009-11-10 | 2,084,100 | 27.52 | 27.74 | 27.35 | 27.60 | 00:00:00 | | 2009-11-11 | 1,537,300 | 27.78 | 27.97 | 27.41 | 27.69 | 00:00:00 | | 2009-11-12 | 2,852,600 | 27.70 | 27.75 | 26.92 | 26.98 | 00:00:00 | | 2009-11-13 | 3,684,100 | 27.10 | 27.48 | 27.00 | 27.25 | 00:00:00 | | 2009-11-16 | 4,133,300 | 27.36 | 27.66 | 27.24 | 27.44 | 00:00:00 | | 2009-11-17 | 7,227,400 | 27.39 | 27.43 | 26.86 | 27.00 | 00:00:00 | | 2009-11-18 | 19,718,300 | 25.02 | 25.30 | 23.86 | 24.20 | 00:00:00 | | 2009-11-19 | 4,820,400 | 24.16 | 24.37 | 23.74 | 24.05 | 00:00:00 | | 2009-11-20 | 4,633,300 | 24.04 | 24.05 | 23.48 | 23.81 | 00:00:00 | | 2009-11-23 | 5,076,300 | 24.16 | 24.62 | 23.97 | 24.36 | 00:00:00 | | 2009-11-24 | 3,365,000 | 24.40 | 24.40 | 23.71 | 23.88 | 00:00:00 | | 2009-11-25 | 2,866,900 | 24.00 | 24.21 | 23.67 | 24.03 | 00:00:00 | | 2009-11-27 | 1,690,900 | 23.39 | 23.85 | 23.16 | 23.62 | 00:00:00 | | 2009-11-30 | 3,556,200 | 23.45 | 23.61 | 23.07 | 23.45 | 00:00:00 | | 2009-12-01 | 3,508,800 | 23.62 | 24.11 | 23.45 | 23.96 | 00:00:00 | | 2009-12-02 | 5,533,400 | 23.90 | 24.01 | 23.30 | 23.91 | 00:00:00 | | 2009-12-03 | 3,886,000 | 23.67 | 24.43 | 23.67 | 23.91 | 00:00:00 | | 2009-12-04 | 8,337,700 | 24.49 | 25.07 | 23.86 | 24.95 | 00:00:00 | | 2009-12-07 | 2,549,800 | 24.88 | 25.02 | 24.56 | 24.72 | 00:00:00 | | 2009-12-08 | 2,306,300 | 24.67 | 24.70 | 24.19 | 24.50 | 00:00:00 | | 2009-12-09 | 6,622,600 | 24.29 | 24.43 | 23.60 | 23.74 | 00:00:00 | | 2009-12-10 | 5,119,900 | 23.81 | 24.07 | 23.42 | 23.44 | 00:00:00 | | 2009-12-11 | 5,512,400 | 23.43 | 23.75 | 23.24 | 23.63 | 00:00:00 | | 2009-12-14 | 4,706,900 | 23.80 | 24.61 | 23.40 | 24.56 | 00:00:00 | | 2009-12-15 | 4,137,000 | 24.19 | 24.66 | 24.19 | 24.45 | 00:00:00 | | 2009-12-16 | 2,803,200 | 24.26 | 24.73 | 24.26 | 24.52 | 00:00:00 | | 2009-12-17 | 2,572,500 | 24.41 | 24.47 | 24.16 | 24.19 | 00:00:00 | | 2009-12-18 | 3,953,700 | 24.38 | 24.65 | 24.18 | 24.61 | 00:00:00 | | 2009-12-21 | 1,815,800 | 24.65 | 25.07 | 24.62 | 25.02 | 00:00:00 | | 2009-12-22 | 1,543,700 | 25.01 | 25.25 | 24.96 | 25.00 | 00:00:00 | | 2009-12-23 | 1,141,100 | 25.13 | 25.30 | 24.94 | 25.30 | 00:00:00 | | 2009-12-24 | 928,300 | 25.27 | 25.90 | 25.12 | 25.88 | 00:00:00 | | 2009-12-28 | 2,113,600 | 25.85 | 25.90 | 25.28 | 25.44 | 00:00:00 | | 2009-12-29 | 1,498,300 | 25.45 | 25.55 | 25.25 | 25.51 | 00:00:00 | | 2009-12-30 | 1,584,800 | 25.48 | 25.63 | 25.39 | 25.52 | 00:00:00 | | 2009-12-31 | 1,959,400 | 25.55 | 25.65 | 25.39 | 25.41 | 00:00:00 | | 2010-01-04 | 2,228,600 | 25.61 | 25.83 | 25.61 | 25.67 | 00:00:00 | | 2010-01-05 | 3,008,800 | 25.62 | 25.71 | 25.06 | 25.28 | 00:00:00 | | 2010-01-06 | 6,638,400 | 25.15 | 25.52 | 24.83 | 25.34 | 00:00:00 | | 2010-01-07 | 4,161,100 | 25.22 | 25.58 | 25.11 | 25.48 | 00:00:00 | | 2010-01-08 | 4,648,300 | 25.40 | 26.40 | 25.22 | 26.26 | 00:00:00 | | 2010-01-11 | 2,151,300 | 26.34 | 26.49 | 26.07 | 26.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
