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
2013-05-14	2,169,300	39.03	39.63	38.85	39.42	00:00:00
2013-05-15	2,463,100	39.32	39.78	39.19	39.43	00:00:00
2013-05-16	4,493,400	39.39	40.27	39.35	39.78	00:00:00
2013-05-17	16,959,500	36.75	37.33	34.40	37.11	00:00:00
2013-05-20	3,450,200	37.14	37.87	36.74	36.99	00:00:00
2013-05-21	3,278,900	37.05	37.63	36.87	37.48	00:00:00
2013-05-22	3,428,700	37.41	37.94	36.46	36.57	00:00:00
2013-05-23	3,391,900	36.36	36.96	36.22	36.46	00:00:00
2013-05-24	2,768,000	36.34	36.47	35.74	36.08	00:00:00
2013-05-28	3,167,800	36.51	37.08	36.33	37.07	00:00:00
2013-05-29	1,745,700	36.85	37.31	36.66	37.10	00:00:00
2013-05-30	2,327,600	37.14	37.99	37.08	37.90	00:00:00
2013-05-31	3,034,500	37.53	38.36	37.40	37.73	00:00:00
2013-06-03	2,239,200	37.95	38.07	36.92	37.38	00:00:00
2013-06-04	2,060,600	37.32	37.71	36.57	36.70	00:00:00
2013-06-05	1,650,100	36.68	37.00	36.07	36.12	00:00:00
2013-06-06	3,224,200	36.03	36.13	35.60	35.97	00:00:00
2013-06-07	2,315,100	36.32	36.92	36.12	36.65	00:00:00
2013-06-10	2,931,900	36.65	36.79	35.93	35.97	00:00:00
2013-06-11	2,898,100	35.61	35.89	35.27	35.33	00:00:00
2013-06-12	3,441,600	35.60	35.63	34.50	34.93	00:00:00
2013-06-13	4,112,800	34.80	36.02	34.60	35.88	00:00:00
2013-06-14	2,341,000	35.97	35.97	35.02	35.09	00:00:00
2013-06-17	1,972,700	34.90	35.57	34.88	35.43	00:00:00
2013-06-18	1,887,300	35.33	35.52	35.12	35.13	00:00:00
2013-06-19	3,367,200	35.48	36.40	35.30	35.51	00:00:00
2013-06-20	2,847,300	35.24	35.43	34.49	34.56	00:00:00
2013-06-21	4,650,900	34.50	34.68	33.59	34.21	00:00:00
2013-06-24	2,969,300	33.97	34.03	33.01	33.48	00:00:00
2013-06-25	2,786,000	33.85	34.17	33.50	34.04	00:00:00
2013-06-26	2,578,000	34.33	34.75	34.24	34.64	00:00:00
2013-06-27	1,680,600	34.71	35.26	34.63	34.92	00:00:00
2013-06-28	4,020,300	34.61	34.62	33.87	33.94	00:00:00
2013-07-01	2,972,600	34.01	34.32	33.73	33.80	00:00:00
2013-07-02	2,272,600	33.81	33.99	33.22	33.49	00:00:00
2013-07-03	1,788,000	33.31	33.68	33.23	33.49	00:00:00
2013-07-05	2,322,800	33.94	34.26	33.64	34.16	00:00:00
2013-07-08	2,907,400	34.30	34.47	34.18	34.38	00:00:00
2013-07-09	1,990,200	34.50	34.81	34.29	34.39	00:00:00
2013-07-10	2,556,300	34.36	34.59	33.98	34.31	00:00:00
2013-07-11	2,247,900	34.83	35.46	34.50	35.40	00:00:00
2013-07-12	2,746,200	35.49	36.40	35.42	36.01	00:00:00
2013-07-15	1,027,400	36.22	36.22	35.70	36.13	00:00:00
2013-07-16	1,990,600	36.11	36.39	35.83	36.16	00:00:00
2013-07-17	1,617,800	36.15	36.60	36.02	36.40	00:00:00
2013-07-18	2,397,700	36.37	36.91	36.37	36.87	00:00:00
2013-07-19	2,558,900	36.87	36.87	36.34	36.49	00:00:00
2013-07-22	1,959,600	36.40	36.71	36.07	36.47	00:00:00
2013-07-23	1,845,500	36.68	36.71	36.37	36.48	00:00:00
2013-07-24	1,828,700	36.80	37.22	36.80	36.86	00:00:00
2013-07-25	1,036,500	36.90	37.05	36.45	36.73	00:00:00
2013-07-26	1,296,900	36.37	36.72	35.95	36.51	00:00:00
2013-07-29	1,363,900	36.40	36.64	36.05	36.16	00:00:00
2013-07-30	1,604,600	36.27	36.72	36.06	36.58	00:00:00
2013-07-31	4,517,500	36.51	36.68	34.73	35.39	00:00:00
2013-08-01	6,839,500	34.79	35.14	34.22	34.27	00:00:00
2013-08-02	5,530,100	34.42	35.14	34.16	35.03	00:00:00
2013-08-05	3,241,600	34.95	35.51	34.90	35.26	00:00:00
2013-08-06	2,054,500	35.25	35.30	34.76	34.90	00:00:00
2013-08-07	1,847,800	34.90	34.98	34.31	34.89	00:00:00
2013-08-08	1,856,600	35.10	35.72	35.08	35.60	00:00:00
2013-08-09	1,845,600	35.63	36.00	35.48	35.85	00:00:00
2013-08-12	1,549,800	35.68	36.11	35.58	35.95	00:00:00
2013-08-13	2,446,500	36.06	36.81	35.92	36.68	00:00:00
2013-08-14	2,123,300	36.60	36.81	36.17	36.74	00:00:00
2013-08-15	2,470,500	36.46	36.46	35.86	36.04	00:00:00
2013-08-16	2,803,700	36.00	36.13	35.53	35.94	00:00:00
2013-08-19	1,745,000	35.96	36.36	35.40	35.41	00:00:00
2013-08-20	1,893,100	35.45	35.99	35.05	35.69	00:00:00
2013-08-21	2,227,300	35.69	36.04	35.57	35.62	00:00:00
2013-08-22	2,767,800	35.71	36.22	35.70	36.13	00:00:00
2013-08-23	16,680,800	38.90	41.72	38.75	38.91	00:00:00
2013-08-26	6,671,300	38.59	39.24	37.74	37.89	00:00:00
2013-08-27	4,619,700	37.38	37.60	36.95	36.99	00:00:00
2013-08-28	3,196,200	36.95	37.21	36.68	36.90	00:00:00
2013-08-29	2,335,600	36.75	37.29	36.72	37.02	00:00:00
2013-08-30	1,859,400	37.04	37.12	36.56	36.75	00:00:00
2013-09-03	1,981,300	37.11	37.71	36.83	37.13	00:00:00
2013-09-04	3,630,800	37.05	37.41	36.90	37.12	00:00:00
2013-09-05	1,969,200	37.10	37.29	36.95	37.04	00:00:00
2013-09-06	3,792,100	37.25	37.33	36.68	37.14	00:00:00
2013-09-09	1,867,300	37.18	37.83	37.14	37.70	00:00:00
2013-09-10	2,078,800	37.89	38.15	37.87	38.08	00:00:00
2013-09-11	3,108,300	38.03	38.34	37.78	38.31	00:00:00
2013-09-12	2,063,000	38.26	38.44	37.84	37.88	00:00:00
2013-09-13	1,970,900	38.06	38.33	38.00	38.18	00:00:00
2013-09-16	4,699,200	38.55	39.11	38.55	39.07	00:00:00
2013-09-17	2,514,400	39.09	39.38	38.89	39.31	00:00:00
2013-09-18	4,679,600	39.50	40.68	39.41	40.62	00:00:00
2013-09-19	4,134,700	40.61	41.19	40.42	40.94	00:00:00
2013-09-20	3,318,400	40.96	41.13	40.68	41.00	00:00:00
2013-09-23	3,129,800	40.57	41.14	40.35	40.76	00:00:00
2013-09-24	2,855,300	40.74	41.02	40.23	40.82	00:00:00
2013-09-25	2,696,800	40.64	41.10	40.23	40.67	00:00:00
2013-09-26	7,341,100	40.80	42.41	40.75	41.94	00:00:00
2013-09-27	3,170,400	41.59	42.11	41.45	41.79	00:00:00
2013-09-30	4,474,300	41.21	41.44	40.55	41.17	00:00:00
2013-10-01	8,342,400	40.36	40.87	40.17	40.49	00:00:00
2013-10-02	13,162,800	41.29	42.82	41.03	42.55	00:00:00
2013-10-03	7,238,200	41.54	42.25	41.21	42.15	00:00:00
2013-10-04	3,926,500	41.96	42.79	41.68	42.49	00:00:00
2013-10-07	2,723,500	41.93	42.18	41.62	41.69	00:00:00
2013-10-08	3,882,100	41.65	41.94	40.24	40.39	00:00:00
2013-10-09	5,028,000	40.47	40.62	39.36	39.96	00:00:00
2013-10-10	2,643,400	40.13	40.76	40.09	40.61	00:00:00
2013-10-11	2,203,000	40.57	41.13	40.39	41.05	00:00:00
2013-10-14	3,443,300	40.60	41.33	40.11	41.00	00:00:00
2013-10-15	3,259,100	41.04	41.16	40.70	40.89	00:00:00
2013-10-16	2,079,000	41.00	41.14	40.66	40.78	00:00:00
2013-10-17	3,446,500	40.52	40.69	39.85	40.41	00:00:00
2013-10-18	2,712,300	40.39	40.72	40.12	40.28	00:00:00
2013-10-21	1,995,600	40.36	40.62	39.83	40.02	00:00:00
2013-10-22	1,644,800	40.27	40.41	39.90	40.00	00:00:00
2013-10-23	1,898,200	39.76	39.99	39.24	39.49	00:00:00
2013-10-24	2,350,600	39.59	40.36	39.54	40.20	00:00:00
2013-10-25	1,341,800	40.52	40.52	39.71	39.87	00:00:00
2013-10-28	1,188,000	39.80	40.04	39.46	39.67	00:00:00
2013-10-29	2,255,700	39.86	40.30	39.51	40.30	00:00:00
2013-10-30	2,625,700	40.30	40.72	39.93	40.04	00:00:00
2013-10-31	2,224,700	40.10	40.34	39.85	39.90	00:00:00
2013-11-01	5,897,300	40.11	41.94	40.09	41.89	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 > >>