TR4DER - Autodesk [ADSK] Historical Prices

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 2024-05-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	4,152,500	24.63	24.66	24.13	24.31	00:00:00
2010-07-06	3,920,600	24.69	24.96	23.85	24.05	00:00:00
2010-07-07	5,101,100	25.03	25.13	23.81	24.73	00:00:00
2010-07-08	4,163,200	24.95	25.02	24.21	24.61	00:00:00
2010-07-09	3,552,400	24.58	25.02	24.40	24.93	00:00:00
2010-07-12	2,399,300	24.78	25.15	24.67	25.08	00:00:00
2010-07-13	4,754,500	25.30	26.36	25.30	26.19	00:00:00
2010-07-14	4,410,100	26.27	26.51	25.93	26.48	00:00:00
2010-07-15	3,276,600	26.40	26.60	26.03	26.47	00:00:00
2010-07-16	4,486,100	26.51	26.51	25.24	25.35	00:00:00
2010-07-19	2,051,300	25.40	25.69	25.09	25.54	00:00:00
2010-07-20	5,714,700	25.06	26.67	24.77	26.62	00:00:00
2010-07-21	6,133,700	26.72	27.23	26.41	26.57	00:00:00
2010-07-22	7,233,600	26.88	28.37	26.80	28.04	00:00:00
2010-07-23	3,968,100	27.98	28.89	27.82	28.85	00:00:00
2010-07-26	3,940,900	28.72	29.85	28.72	29.75	00:00:00
2010-07-27	3,439,500	29.72	29.75	29.08	29.15	00:00:00
2010-07-28	4,069,200	29.11	29.29	28.41	28.69	00:00:00
2010-07-29	4,246,800	28.84	29.54	28.40	29.24	00:00:00
2010-07-30	3,620,600	28.79	29.73	28.64	29.54	00:00:00
2010-08-02	3,189,100	30.00	31.06	29.64	30.74	00:00:00
2010-08-03	3,238,700	30.82	30.85	30.03	30.49	00:00:00
2010-08-04	3,140,600	30.51	31.12	30.46	30.86	00:00:00
2010-08-05	2,848,400	30.49	30.74	30.20	30.30	00:00:00
2010-08-06	7,904,500	28.98	29.46	28.01	28.77	00:00:00
2010-08-09	2,877,000	28.95	29.21	28.87	29.03	00:00:00
2010-08-10	3,166,800	28.73	28.83	28.17	28.60	00:00:00
2010-08-11	3,826,100	28.10	28.10	27.46	27.92	00:00:00
2010-08-12	3,905,500	27.26	27.75	27.04	27.45	00:00:00
2010-08-13	11,219,200	28.57	29.68	28.06	28.12	00:00:00
2010-08-16	5,160,900	27.96	28.55	27.51	27.66	00:00:00
2010-08-17	3,776,700	27.96	28.39	27.67	27.91	00:00:00
2010-08-18	3,456,400	27.85	28.42	27.52	28.23	00:00:00
2010-08-19	3,473,000	28.03	28.29	27.57	27.63	00:00:00
2010-08-20	3,158,300	27.64	28.26	27.58	28.11	00:00:00
2010-08-23	2,696,400	28.27	28.35	27.32	27.36	00:00:00
2010-08-24	4,410,500	27.25	27.53	26.63	27.41	00:00:00
2010-08-25	2,805,500	27.21	27.64	27.13	27.52	00:00:00
2010-08-26	2,565,300	27.74	28.01	27.38	27.40	00:00:00
2010-08-27	4,257,400	27.76	28.54	26.98	28.38	00:00:00
2010-08-30	2,156,300	28.33	28.44	27.52	27.53	00:00:00
2010-08-31	3,546,600	27.50	27.99	27.07	27.73	00:00:00
2010-09-01	2,881,200	28.26	29.09	28.17	28.83	00:00:00
2010-09-02	1,717,900	28.79	29.33	28.62	29.32	00:00:00
2010-09-03	2,341,700	29.81	30.16	29.52	30.02	00:00:00
2010-09-07	1,758,600	29.81	29.99	29.37	29.49	00:00:00
2010-09-08	2,720,300	29.68	30.23	29.56	30.07	00:00:00
2010-09-09	1,931,000	30.50	30.67	30.14	30.38	00:00:00
2010-09-10	2,640,900	30.35	31.07	30.11	30.96	00:00:00
2010-09-13	3,456,900	31.09	32.08	31.08	31.96	00:00:00
2010-09-14	2,620,200	31.88	32.64	31.79	32.31	00:00:00
2010-09-15	2,170,000	32.13	32.61	32.01	32.49	00:00:00
2010-09-16	2,294,600	32.48	32.82	32.30	32.73	00:00:00
2010-09-17	5,172,400	32.98	33.18	32.39	32.56	00:00:00
2010-09-20	3,405,400	32.67	33.48	32.66	33.44	00:00:00
2010-09-21	3,421,100	33.44	33.60	32.96	33.07	00:00:00
2010-09-22	5,057,000	32.91	32.92	31.57	31.66	00:00:00
2010-09-23	4,631,800	31.32	31.79	31.13	31.22	00:00:00
2010-09-24	3,881,400	31.78	32.12	31.66	31.97	00:00:00
2010-09-27	3,026,200	31.83	32.03	31.71	31.79	00:00:00
2010-09-28	4,184,600	32.06	33.13	31.66	32.34	00:00:00
2010-09-29	3,479,600	32.33	32.70	31.87	31.94	00:00:00
2010-09-30	3,739,900	32.47	32.59	31.66	31.97	00:00:00
2010-10-01	3,338,100	31.23	32.17	31.23	31.88	00:00:00
2010-10-04	2,081,000	31.54	31.96	31.00	31.38	00:00:00
2010-10-05	4,049,400	31.92	32.94	31.64	32.71	00:00:00
2010-10-06	4,006,600	32.42	32.80	31.19	31.44	00:00:00
2010-10-07	2,998,200	31.65	32.14	31.25	31.94	00:00:00
2010-10-08	2,982,800	31.88	32.05	31.23	31.43	00:00:00
2010-10-11	3,328,900	31.30	32.00	31.09	31.86	00:00:00
2010-10-12	5,121,300	32.06	32.78	31.82	32.68	00:00:00
2010-10-13	4,922,600	32.91	33.63	32.85	33.46	00:00:00
2010-10-14	4,210,600	33.40	33.77	33.23	33.35	00:00:00
2010-10-15	4,219,200	33.66	33.77	33.14	33.32	00:00:00
2010-10-18	2,917,600	33.29	33.32	32.75	33.16	00:00:00
2010-10-19	3,227,000	32.81	33.17	32.17	32.77	00:00:00
2010-10-20	4,209,600	32.83	34.16	32.83	34.01	00:00:00
2010-10-21	3,937,100	34.10	34.87	33.66	34.22	00:00:00
2010-10-22	2,132,500	34.24	34.85	33.94	34.84	00:00:00
2010-10-25	2,426,400	35.00	35.58	34.85	35.43	00:00:00
2010-10-26	1,839,500	35.10	35.70	34.96	35.63	00:00:00
2010-10-27	3,944,400	35.35	35.85	34.88	35.63	00:00:00
2010-10-28	1,477,100	35.74	35.87	35.26	35.42	00:00:00
2010-10-29	1,888,800	35.31	36.29	35.31	36.20	00:00:00
2010-11-01	3,791,100	36.22	36.23	34.73	34.91	00:00:00
2010-11-02	2,130,600	35.31	35.58	35.03	35.31	00:00:00
2010-11-03	2,634,800	35.43	35.65	34.75	35.31	00:00:00
2010-11-04	2,836,000	35.72	36.24	35.71	35.84	00:00:00
2010-11-05	2,918,900	36.00	36.12	35.50	35.68	00:00:00
2010-11-08	3,110,200	35.43	35.93	35.06	35.41	00:00:00
2010-11-09	1,707,500	35.48	35.78	35.03	35.30	00:00:00
2010-11-10	1,508,400	35.34	35.90	35.06	35.86	00:00:00
2010-11-11	3,340,800	35.68	36.44	35.29	36.28	00:00:00
2010-11-12	3,226,100	35.90	36.06	34.82	35.25	00:00:00
2010-11-15	2,969,400	35.36	35.89	35.09	35.12	00:00:00
2010-11-16	3,542,000	35.41	35.80	34.37	34.52	00:00:00
2010-11-17	3,048,900	34.70	35.32	34.34	35.28	00:00:00
2010-11-18	4,376,500	35.78	36.64	35.58	36.26	00:00:00
2010-11-19	8,230,100	34.59	35.44	33.65	33.77	00:00:00
2010-11-22	3,647,900	33.62	34.92	33.20	34.81	00:00:00
2010-11-23	2,626,400	34.29	34.47	33.68	34.42	00:00:00
2010-11-24	2,269,600	34.63	35.89	34.63	35.43	00:00:00
2010-11-26	949,100	35.00	35.48	34.92	35.20	00:00:00
2010-11-29	2,647,100	35.18	35.70	34.48	35.52	00:00:00
2010-11-30	2,795,800	35.04	35.58	34.69	35.29	00:00:00
2010-12-01	2,979,500	35.72	36.83	35.72	36.57	00:00:00
2010-12-02	2,681,500	36.56	37.70	36.40	37.64	00:00:00
2010-12-03	1,667,900	37.51	38.00	37.16	37.99	00:00:00
2010-12-06	1,636,000	37.85	37.90	37.24	37.58	00:00:00
2010-12-07	2,821,900	37.97	38.05	37.17	37.27	00:00:00
2010-12-08	2,745,700	37.50	37.83	37.29	37.83	00:00:00
2010-12-09	2,460,900	38.00	38.36	37.91	38.09	00:00:00
2010-12-10	3,062,900	38.10	39.19	38.10	39.11	00:00:00
2010-12-13	2,874,900	39.16	39.20	38.55	38.55	00:00:00
2010-12-14	3,511,700	38.64	39.17	38.44	38.92	00:00:00
2010-12-15	3,703,900	38.80	39.01	38.10	38.31	00:00:00
2010-12-16	2,641,100	38.46	38.76	37.58	38.71	00:00:00
2010-12-17	3,228,700	38.75	39.50	38.63	39.13	00:00:00
2010-12-20	2,443,800	39.14	39.51	38.48	39.39	00:00:00
2010-12-21	1,509,800	39.50	39.72	39.05	39.65	00:00:00
2010-12-22	1,225,900	39.67	39.80	39.25	39.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>