|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 5,115,500 | 37.46 | 37.57 | 36.34 | 36.57 | 00:00:00 | | 2011-06-16 | 2,379,700 | 36.63 | 36.85 | 36.00 | 36.44 | 00:00:00 | | 2011-06-17 | 4,274,400 | 36.74 | 36.90 | 35.65 | 35.69 | 00:00:00 | | 2011-06-20 | 3,395,300 | 35.67 | 35.91 | 35.53 | 35.70 | 00:00:00 | | 2011-06-21 | 4,804,000 | 35.88 | 37.11 | 35.75 | 37.04 | 00:00:00 | | 2011-06-22 | 2,966,900 | 36.66 | 36.79 | 36.01 | 36.47 | 00:00:00 | | 2011-06-23 | 3,687,800 | 36.05 | 37.23 | 35.87 | 37.17 | 00:00:00 | | 2011-06-24 | 4,203,900 | 37.35 | 37.35 | 36.32 | 36.69 | 00:00:00 | | 2011-06-27 | 2,693,100 | 36.55 | 37.72 | 36.50 | 37.43 | 00:00:00 | | 2011-06-28 | 3,463,600 | 37.46 | 38.24 | 37.41 | 38.18 | 00:00:00 | | 2011-06-29 | 4,309,000 | 38.26 | 38.72 | 37.59 | 38.54 | 00:00:00 | | 2011-06-30 | 2,808,500 | 38.76 | 39.15 | 38.49 | 38.60 | 00:00:00 | | 2011-07-01 | 3,290,800 | 38.60 | 38.89 | 38.44 | 38.70 | 00:00:00 | | 2011-07-05 | 2,222,100 | 38.83 | 38.93 | 38.44 | 38.87 | 00:00:00 | | 2011-07-06 | 2,238,400 | 38.92 | 39.43 | 38.69 | 39.37 | 00:00:00 | | 2011-07-07 | 2,627,100 | 39.57 | 40.45 | 39.55 | 40.39 | 00:00:00 | | 2011-07-08 | 2,257,600 | 39.90 | 40.24 | 39.73 | 40.12 | 00:00:00 | | 2011-07-11 | 2,373,500 | 39.73 | 39.91 | 38.91 | 38.99 | 00:00:00 | | 2011-07-12 | 3,826,000 | 39.03 | 39.19 | 37.14 | 37.23 | 00:00:00 | | 2011-07-13 | 2,475,500 | 37.54 | 38.21 | 37.20 | 37.26 | 00:00:00 | | 2011-07-14 | 2,918,000 | 37.43 | 37.69 | 36.24 | 36.35 | 00:00:00 | | 2011-07-15 | 2,663,500 | 36.53 | 36.80 | 35.82 | 36.15 | 00:00:00 | | 2011-07-18 | 3,074,700 | 36.03 | 36.04 | 34.99 | 35.33 | 00:00:00 | | 2011-07-19 | 4,378,300 | 35.59 | 36.57 | 35.58 | 36.33 | 00:00:00 | | 2011-07-20 | 2,984,400 | 36.27 | 36.29 | 35.46 | 35.87 | 00:00:00 | | 2011-07-21 | 3,605,400 | 35.94 | 36.43 | 35.50 | 36.20 | 00:00:00 | | 2011-07-22 | 2,728,100 | 37.08 | 37.59 | 36.50 | 37.07 | 00:00:00 | | 2011-07-25 | 2,357,200 | 36.64 | 36.96 | 36.37 | 36.48 | 00:00:00 | | 2011-07-26 | 1,859,600 | 36.48 | 36.77 | 36.22 | 36.57 | 00:00:00 | | 2011-07-27 | 3,995,700 | 36.21 | 36.33 | 34.84 | 34.90 | 00:00:00 | | 2011-07-28 | 3,121,200 | 34.91 | 35.11 | 34.29 | 34.34 | 00:00:00 | | 2011-07-29 | 2,910,500 | 34.03 | 34.79 | 33.67 | 34.40 | 00:00:00 | | 2011-08-01 | 4,635,200 | 34.65 | 34.80 | 33.58 | 34.40 | 00:00:00 | | 2011-08-02 | 3,981,600 | 34.08 | 34.48 | 33.44 | 33.44 | 00:00:00 | | 2011-08-03 | 5,072,500 | 33.38 | 34.01 | 32.86 | 33.95 | 00:00:00 | | 2011-08-04 | 4,456,600 | 33.45 | 33.62 | 31.54 | 31.57 | 00:00:00 | | 2011-08-05 | 6,257,700 | 31.91 | 32.06 | 29.86 | 30.92 | 00:00:00 | | 2011-08-08 | 9,971,400 | 29.93 | 30.24 | 28.05 | 28.06 | 00:00:00 | | 2011-08-09 | 7,179,600 | 28.48 | 29.97 | 27.82 | 29.96 | 00:00:00 | | 2011-08-10 | 6,817,000 | 29.32 | 29.45 | 28.09 | 28.16 | 00:00:00 | | 2011-08-11 | 6,257,600 | 28.41 | 29.16 | 28.19 | 28.75 | 00:00:00 | | 2011-08-12 | 5,358,500 | 28.90 | 29.49 | 28.41 | 29.18 | 00:00:00 | | 2011-08-15 | 3,052,500 | 29.24 | 30.11 | 29.14 | 30.09 | 00:00:00 | | 2011-08-16 | 3,388,100 | 29.80 | 29.88 | 28.94 | 29.45 | 00:00:00 | | 2011-08-17 | 2,879,800 | 29.50 | 29.92 | 28.63 | 28.85 | 00:00:00 | | 2011-08-18 | 8,952,400 | 27.49 | 27.90 | 26.16 | 26.51 | 00:00:00 | | 2011-08-19 | 19,676,200 | 27.30 | 27.40 | 22.99 | 23.41 | 00:00:00 | | 2011-08-22 | 7,662,700 | 24.21 | 24.83 | 24.15 | 24.29 | 00:00:00 | | 2011-08-23 | 5,753,700 | 24.50 | 25.51 | 24.00 | 25.28 | 00:00:00 | | 2011-08-24 | 5,137,900 | 25.20 | 26.52 | 24.89 | 26.47 | 00:00:00 | | 2011-08-25 | 3,691,100 | 26.55 | 26.66 | 25.45 | 25.56 | 00:00:00 | | 2011-08-26 | 3,700,200 | 25.50 | 26.80 | 25.29 | 26.63 | 00:00:00 | | 2011-08-29 | 3,092,900 | 27.00 | 28.07 | 27.00 | 28.05 | 00:00:00 | | 2011-08-30 | 4,142,800 | 27.79 | 28.08 | 27.39 | 27.70 | 00:00:00 | | 2011-08-31 | 3,951,900 | 27.89 | 28.92 | 27.84 | 28.20 | 00:00:00 | | 2011-09-01 | 3,794,400 | 28.39 | 28.53 | 27.04 | 27.23 | 00:00:00 | | 2011-09-02 | 4,489,000 | 26.70 | 26.88 | 26.02 | 26.38 | 00:00:00 | | 2011-09-06 | 3,360,700 | 25.56 | 26.23 | 25.25 | 26.13 | 00:00:00 | | 2011-09-07 | 4,118,000 | 26.56 | 27.03 | 26.55 | 27.00 | 00:00:00 | | 2011-09-08 | 3,537,500 | 27.11 | 27.12 | 26.19 | 26.28 | 00:00:00 | | 2011-09-09 | 11,132,000 | 26.12 | 26.38 | 25.22 | 25.41 | 00:00:00 | | 2011-09-12 | 5,531,500 | 25.07 | 26.75 | 25.00 | 26.72 | 00:00:00 | | 2011-09-13 | 6,385,900 | 26.71 | 27.78 | 26.71 | 27.69 | 00:00:00 | | 2011-09-14 | 4,286,800 | 27.96 | 28.85 | 27.35 | 28.46 | 00:00:00 | | 2011-09-15 | 4,070,300 | 28.73 | 29.43 | 28.54 | 29.41 | 00:00:00 | | 2011-09-16 | 3,913,200 | 29.49 | 29.68 | 29.06 | 29.45 | 00:00:00 | | 2011-09-19 | 3,067,200 | 28.98 | 29.04 | 28.32 | 28.79 | 00:00:00 | | 2011-09-20 | 3,285,700 | 28.85 | 29.20 | 28.05 | 28.11 | 00:00:00 | | 2011-09-21 | 6,730,800 | 28.90 | 30.32 | 28.56 | 28.56 | 00:00:00 | | 2011-09-22 | 6,212,300 | 27.48 | 28.13 | 27.00 | 27.66 | 00:00:00 | | 2011-09-23 | 4,047,200 | 27.16 | 28.45 | 27.12 | 28.34 | 00:00:00 | | 2011-09-26 | 3,752,000 | 28.46 | 28.56 | 27.33 | 28.30 | 00:00:00 | | 2011-09-27 | 5,057,800 | 29.00 | 30.27 | 28.82 | 29.47 | 00:00:00 | | 2011-09-28 | 3,418,100 | 30.19 | 30.22 | 28.62 | 28.70 | 00:00:00 | | 2011-09-29 | 4,346,300 | 29.23 | 29.57 | 28.65 | 29.29 | 00:00:00 | | 2011-09-30 | 4,830,600 | 28.87 | 29.05 | 27.75 | 27.79 | 00:00:00 | | 2011-10-03 | 6,750,300 | 27.08 | 27.44 | 25.43 | 25.45 | 00:00:00 | | 2011-10-04 | 6,117,800 | 25.05 | 26.13 | 24.63 | 26.08 | 00:00:00 | | 2011-10-05 | 3,913,900 | 26.10 | 27.30 | 25.73 | 27.21 | 00:00:00 | | 2011-10-06 | 3,313,800 | 27.12 | 28.01 | 26.41 | 27.99 | 00:00:00 | | 2011-10-07 | 3,897,200 | 27.98 | 28.66 | 27.62 | 28.29 | 00:00:00 | | 2011-10-10 | 3,060,300 | 28.87 | 29.28 | 28.50 | 29.27 | 00:00:00 | | 2011-10-11 | 3,304,000 | 29.19 | 30.05 | 28.92 | 30.01 | 00:00:00 | | 2011-10-12 | 4,322,700 | 30.31 | 31.55 | 30.05 | 31.02 | 00:00:00 | | 2011-10-13 | 3,003,300 | 30.84 | 31.03 | 30.36 | 30.99 | 00:00:00 | | 2011-10-14 | 3,221,500 | 31.46 | 32.43 | 31.12 | 32.42 | 00:00:00 | | 2011-10-17 | 3,063,000 | 32.16 | 32.40 | 31.16 | 31.25 | 00:00:00 | | 2011-10-18 | 2,835,700 | 31.21 | 32.05 | 30.63 | 31.89 | 00:00:00 | | 2011-10-19 | 3,417,500 | 31.68 | 31.77 | 30.88 | 30.96 | 00:00:00 | | 2011-10-20 | 3,090,300 | 31.07 | 31.37 | 30.05 | 31.27 | 00:00:00 | | 2011-10-21 | 4,511,500 | 31.61 | 32.56 | 31.53 | 31.78 | 00:00:00 | | 2011-10-24 | 2,681,800 | 31.96 | 33.17 | 31.96 | 33.05 | 00:00:00 | | 2011-10-25 | 3,258,600 | 32.95 | 33.02 | 32.18 | 32.37 | 00:00:00 | | 2011-10-26 | 3,196,100 | 32.81 | 32.90 | 31.69 | 32.74 | 00:00:00 | | 2011-10-27 | 7,256,200 | 33.54 | 36.35 | 33.49 | 35.62 | 00:00:00 | | 2011-10-28 | 3,387,300 | 35.23 | 36.04 | 34.98 | 35.83 | 00:00:00 | | 2011-10-31 | 3,459,900 | 35.25 | 35.31 | 34.46 | 34.60 | 00:00:00 | | 2011-11-01 | 4,712,900 | 33.45 | 33.73 | 32.74 | 32.97 | 00:00:00 | | 2011-11-02 | 3,321,600 | 33.39 | 34.23 | 33.21 | 33.55 | 00:00:00 | | 2011-11-03 | 2,817,600 | 34.00 | 35.32 | 33.28 | 35.16 | 00:00:00 | | 2011-11-04 | 1,716,700 | 34.78 | 35.19 | 34.38 | 35.02 | 00:00:00 | | 2011-11-07 | 2,917,600 | 35.02 | 35.25 | 33.70 | 34.70 | 00:00:00 | | 2011-11-08 | 2,305,100 | 35.05 | 35.60 | 34.40 | 35.55 | 00:00:00 | | 2011-11-09 | 4,898,600 | 34.20 | 34.20 | 32.41 | 32.54 | 00:00:00 | | 2011-11-10 | 3,023,400 | 33.09 | 33.42 | 32.43 | 32.72 | 00:00:00 | | 2011-11-11 | 2,584,300 | 33.34 | 34.47 | 33.32 | 34.20 | 00:00:00 | | 2011-11-14 | 2,248,100 | 34.10 | 34.20 | 33.34 | 33.61 | 00:00:00 | | 2011-11-15 | 3,578,100 | 33.40 | 34.49 | 32.92 | 34.04 | 00:00:00 | | 2011-11-16 | 7,614,500 | 35.38 | 36.85 | 34.81 | 35.58 | 00:00:00 | | 2011-11-17 | 5,292,300 | 35.82 | 35.89 | 33.86 | 34.45 | 00:00:00 | | 2011-11-18 | 2,936,200 | 34.41 | 34.68 | 33.39 | 33.50 | 00:00:00 | | 2011-11-21 | 3,474,900 | 33.23 | 33.24 | 32.13 | 32.40 | 00:00:00 | | 2011-11-22 | 3,941,700 | 32.28 | 32.41 | 31.08 | 31.38 | 00:00:00 | | 2011-11-23 | 3,302,800 | 30.98 | 30.98 | 29.96 | 30.04 | 00:00:00 | | 2011-11-25 | 1,570,400 | 29.94 | 30.52 | 29.76 | 29.80 | 00:00:00 | | 2011-11-28 | 3,662,400 | 30.79 | 31.92 | 30.75 | 31.60 | 00:00:00 | | 2011-11-29 | 2,607,100 | 31.71 | 32.17 | 31.30 | 31.49 | 00:00:00 | | 2011-11-30 | 3,789,700 | 32.42 | 34.10 | 32.41 | 34.07 | 00:00:00 | | 2011-12-01 | 2,331,100 | 34.14 | 34.51 | 33.85 | 34.27 | 00:00:00 | | 2011-12-02 | 2,237,100 | 34.62 | 34.88 | 33.90 | 33.97 | 00:00:00 | | 2011-12-05 | 3,926,400 | 33.59 | 34.39 | 32.38 | 34.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
