|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,646,800 | 29.00 | 29.81 | 28.81 | 29.00 | 00:00:00 | | 2000-12-14 | 963,600 | 28.97 | 29.62 | 28.75 | 29.50 | 00:00:00 | | 2000-12-15 | 2,188,000 | 29.38 | 29.38 | 27.12 | 27.62 | 00:00:00 | | 2000-12-18 | 346,800 | 27.62 | 28.12 | 27.62 | 27.62 | 00:00:00 | | 2000-12-19 | 717,600 | 27.75 | 27.75 | 26.31 | 26.62 | 00:00:00 | | 2000-12-20 | 2,200,800 | 25.94 | 25.94 | 23.25 | 24.06 | 00:00:00 | | 2000-12-21 | 2,202,800 | 23.69 | 24.25 | 23.69 | 24.12 | 00:00:00 | | 2000-12-22 | 1,023,200 | 24.09 | 24.31 | 23.81 | 24.09 | 00:00:00 | | 2000-12-26 | 1,025,200 | 24.00 | 24.19 | 23.50 | 23.88 | 00:00:00 | | 2000-12-27 | 1,061,200 | 23.22 | 25.06 | 23.19 | 24.75 | 00:00:00 | | 2000-12-28 | 1,058,400 | 24.78 | 26.50 | 24.56 | 26.50 | 00:00:00 | | 2000-12-29 | 1,330,400 | 26.56 | 27.69 | 26.12 | 26.94 | 00:00:00 | | 2001-01-02 | 1,276,000 | 26.81 | 26.81 | 24.19 | 25.69 | 00:00:00 | | 2001-01-03 | 842,400 | 25.72 | 27.50 | 25.66 | 27.31 | 00:00:00 | | 2001-01-04 | 1,683,600 | 26.75 | 29.56 | 26.75 | 29.31 | 00:00:00 | | 2001-01-05 | 1,199,200 | 29.25 | 29.38 | 28.12 | 29.00 | 00:00:00 | | 2001-01-08 | 742,800 | 28.88 | 29.00 | 27.75 | 28.81 | 00:00:00 | | 2001-01-09 | 5,060,000 | 29.44 | 34.19 | 29.38 | 33.19 | 00:00:00 | | 2001-01-10 | 2,765,600 | 32.44 | 36.56 | 32.31 | 35.44 | 00:00:00 | | 2001-01-11 | 2,318,400 | 34.75 | 35.94 | 34.19 | 34.75 | 00:00:00 | | 2001-01-12 | 2,558,400 | 34.44 | 36.00 | 34.38 | 35.52 | 00:00:00 | | 2001-01-16 | 1,409,600 | 35.56 | 36.50 | 35.12 | 36.25 | 00:00:00 | | 2001-01-17 | 3,569,600 | 36.75 | 39.25 | 36.62 | 38.50 | 00:00:00 | | 2001-01-18 | 1,104,800 | 37.81 | 38.88 | 37.25 | 38.14 | 00:00:00 | | 2001-01-19 | 2,159,200 | 37.75 | 39.38 | 37.75 | 39.00 | 00:00:00 | | 2001-01-22 | 898,400 | 38.50 | 39.88 | 37.94 | 39.62 | 00:00:00 | | 2001-01-23 | 1,937,200 | 38.88 | 39.12 | 38.12 | 39.00 | 00:00:00 | | 2001-01-24 | 1,534,800 | 38.50 | 39.25 | 37.00 | 37.38 | 00:00:00 | | 2001-01-25 | 1,132,000 | 36.78 | 39.00 | 36.12 | 37.56 | 00:00:00 | | 2001-01-26 | 1,178,400 | 37.25 | 37.31 | 35.88 | 37.31 | 00:00:00 | | 2001-01-29 | 1,150,400 | 36.66 | 38.75 | 36.62 | 38.14 | 00:00:00 | | 2001-01-30 | 526,000 | 38.00 | 38.00 | 37.00 | 37.25 | 00:00:00 | | 2001-01-31 | 1,725,600 | 37.19 | 37.25 | 35.38 | 36.88 | 00:00:00 | | 2001-02-01 | 508,800 | 37.00 | 37.16 | 36.38 | 36.62 | 00:00:00 | | 2001-02-02 | 669,200 | 36.44 | 36.75 | 35.19 | 35.19 | 00:00:00 | | 2001-02-05 | 730,400 | 35.09 | 36.31 | 34.44 | 36.06 | 00:00:00 | | 2001-02-06 | 642,000 | 36.47 | 37.50 | 36.12 | 36.94 | 00:00:00 | | 2001-02-07 | 833,600 | 36.62 | 36.75 | 35.50 | 36.00 | 00:00:00 | | 2001-02-08 | 1,212,000 | 35.94 | 37.06 | 35.81 | 36.62 | 00:00:00 | | 2001-02-09 | 1,245,600 | 36.62 | 36.62 | 35.62 | 35.75 | 00:00:00 | | 2001-02-12 | 1,289,600 | 35.62 | 36.00 | 34.69 | 35.50 | 00:00:00 | | 2001-02-13 | 752,000 | 35.56 | 36.69 | 35.31 | 35.38 | 00:00:00 | | 2001-02-14 | 831,600 | 35.25 | 35.88 | 35.25 | 35.69 | 00:00:00 | | 2001-02-15 | 3,720,000 | 35.72 | 36.75 | 35.69 | 36.06 | 00:00:00 | | 2001-02-16 | 1,001,600 | 36.00 | 36.38 | 34.62 | 36.00 | 00:00:00 | | 2001-02-20 | 1,008,000 | 36.19 | 36.25 | 34.62 | 35.38 | 00:00:00 | | 2001-02-21 | 2,050,800 | 34.69 | 35.30 | 32.75 | 33.06 | 00:00:00 | | 2001-02-22 | 3,197,600 | 32.25 | 35.69 | 32.25 | 33.12 | 00:00:00 | | 2001-02-23 | 5,902,400 | 34.62 | 36.75 | 33.00 | 36.14 | 00:00:00 | | 2001-02-26 | 10,371,200 | 36.72 | 39.38 | 36.50 | 39.06 | 00:00:00 | | 2001-02-27 | 2,620,000 | 37.88 | 38.44 | 35.75 | 36.62 | 00:00:00 | | 2001-02-28 | 1,870,400 | 36.81 | 38.50 | 36.56 | 38.12 | 00:00:00 | | 2001-03-01 | 2,092,800 | 37.75 | 38.38 | 36.50 | 38.38 | 00:00:00 | | 2001-03-02 | 3,413,600 | 37.41 | 39.44 | 36.19 | 38.06 | 00:00:00 | | 2001-03-05 | 1,464,000 | 38.00 | 38.56 | 37.19 | 37.31 | 00:00:00 | | 2001-03-06 | 1,624,800 | 37.69 | 39.38 | 37.62 | 39.12 | 00:00:00 | | 2001-03-07 | 5,402,400 | 39.12 | 40.38 | 39.06 | 39.44 | 00:00:00 | | 2001-03-08 | 2,235,200 | 39.38 | 39.69 | 38.00 | 38.56 | 00:00:00 | | 2001-03-09 | 2,345,600 | 38.00 | 38.75 | 35.38 | 38.75 | 00:00:00 | | 2001-03-12 | 1,481,600 | 38.12 | 38.25 | 34.88 | 35.12 | 00:00:00 | | 2001-03-13 | 1,506,800 | 35.25 | 37.12 | 35.25 | 36.38 | 00:00:00 | | 2001-03-14 | 1,211,200 | 34.81 | 36.06 | 34.50 | 35.00 | 00:00:00 | | 2001-03-15 | 1,054,400 | 35.31 | 36.06 | 33.00 | 33.06 | 00:00:00 | | 2001-03-16 | 2,186,400 | 30.69 | 33.75 | 30.62 | 33.56 | 00:00:00 | | 2001-03-19 | 6,044,000 | 33.12 | 34.44 | 28.38 | 31.75 | 00:00:00 | | 2001-03-20 | 1,688,000 | 32.25 | 33.38 | 31.06 | 32.56 | 00:00:00 | | 2001-03-21 | 1,257,200 | 32.69 | 32.75 | 30.75 | 30.81 | 00:00:00 | | 2001-03-22 | 1,374,800 | 31.44 | 32.44 | 29.94 | 31.67 | 00:00:00 | | 2001-03-23 | 1,568,400 | 32.50 | 33.06 | 32.25 | 32.50 | 00:00:00 | | 2001-03-26 | 784,000 | 32.59 | 33.50 | 32.50 | 32.75 | 00:00:00 | | 2001-03-27 | 1,310,800 | 32.81 | 34.25 | 32.38 | 33.69 | 00:00:00 | | 2001-03-28 | 1,890,000 | 33.56 | 33.56 | 30.50 | 31.12 | 00:00:00 | | 2001-03-29 | 1,734,400 | 30.53 | 32.19 | 30.50 | 30.81 | 00:00:00 | | 2001-03-30 | 1,848,800 | 30.88 | 31.06 | 29.50 | 30.56 | 00:00:00 | | 2001-04-02 | 4,817,600 | 29.88 | 30.12 | 24.69 | 26.12 | 00:00:00 | | 2001-04-03 | 4,010,400 | 26.25 | 27.61 | 25.00 | 25.19 | 00:00:00 | | 2001-04-04 | 2,782,400 | 25.25 | 29.44 | 25.12 | 26.50 | 00:00:00 | | 2001-04-05 | 3,068,800 | 27.81 | 30.62 | 27.75 | 30.45 | 00:00:00 | | 2001-04-06 | 1,612,800 | 29.11 | 30.38 | 28.50 | 29.62 | 00:00:00 | | 2001-04-09 | 1,230,000 | 29.62 | 29.99 | 28.96 | 29.21 | 00:00:00 | | 2001-04-10 | 1,820,000 | 28.97 | 30.55 | 28.97 | 29.92 | 00:00:00 | | 2001-04-11 | 1,564,800 | 30.50 | 31.24 | 29.51 | 30.00 | 00:00:00 | | 2001-04-12 | 980,800 | 30.49 | 31.84 | 29.84 | 31.22 | 00:00:00 | | 2001-04-16 | 1,148,800 | 30.97 | 31.60 | 30.72 | 31.13 | 00:00:00 | | 2001-04-17 | 1,159,600 | 30.71 | 32.49 | 30.68 | 32.42 | 00:00:00 | | 2001-04-18 | 1,495,200 | 32.50 | 36.25 | 32.50 | 35.00 | 00:00:00 | | 2001-04-19 | 1,834,400 | 35.50 | 37.39 | 35.00 | 37.29 | 00:00:00 | | 2001-04-20 | 1,004,800 | 36.55 | 37.43 | 36.49 | 36.78 | 00:00:00 | | 2001-04-23 | 528,000 | 36.28 | 36.30 | 33.80 | 34.38 | 00:00:00 | | 2001-04-24 | 732,400 | 34.05 | 35.92 | 33.50 | 34.62 | 00:00:00 | | 2001-04-25 | 2,006,400 | 34.66 | 35.75 | 34.58 | 34.89 | 00:00:00 | | 2001-04-26 | 1,852,800 | 35.40 | 35.86 | 34.70 | 35.21 | 00:00:00 | | 2001-04-27 | 1,203,200 | 35.23 | 35.80 | 34.57 | 35.56 | 00:00:00 | | 2001-04-30 | 1,861,600 | 35.78 | 35.95 | 34.52 | 34.80 | 00:00:00 | | 2001-05-01 | 703,200 | 34.75 | 36.40 | 34.55 | 36.06 | 00:00:00 | | 2001-05-02 | 927,200 | 36.05 | 36.92 | 35.90 | 36.41 | 00:00:00 | | 2001-05-03 | 749,600 | 36.27 | 36.50 | 35.71 | 36.21 | 00:00:00 | | 2001-05-04 | 540,000 | 35.37 | 37.15 | 34.35 | 36.50 | 00:00:00 | | 2001-05-07 | 250,800 | 36.44 | 36.64 | 35.89 | 36.05 | 00:00:00 | | 2001-05-08 | 1,018,800 | 36.50 | 36.50 | 34.90 | 36.23 | 00:00:00 | | 2001-05-09 | 1,166,800 | 36.30 | 37.39 | 34.52 | 36.96 | 00:00:00 | | 2001-05-10 | 1,570,000 | 37.17 | 38.00 | 35.66 | 36.17 | 00:00:00 | | 2001-05-11 | 389,600 | 36.16 | 36.40 | 34.96 | 35.23 | 00:00:00 | | 2001-05-14 | 547,200 | 35.10 | 35.83 | 34.41 | 34.89 | 00:00:00 | | 2001-05-15 | 337,600 | 35.09 | 36.05 | 34.60 | 35.59 | 00:00:00 | | 2001-05-16 | 725,200 | 35.43 | 38.08 | 35.27 | 37.51 | 00:00:00 | | 2001-05-17 | 1,547,200 | 37.54 | 39.15 | 37.54 | 37.62 | 00:00:00 | | 2001-05-18 | 7,325,200 | 35.52 | 36.45 | 32.01 | 33.60 | 00:00:00 | | 2001-05-21 | 3,451,600 | 32.86 | 34.55 | 32.31 | 34.01 | 00:00:00 | | 2001-05-22 | 1,542,400 | 34.49 | 34.51 | 33.74 | 34.19 | 00:00:00 | | 2001-05-23 | 1,688,400 | 34.20 | 34.20 | 32.75 | 32.85 | 00:00:00 | | 2001-05-24 | 1,059,200 | 32.82 | 34.50 | 32.81 | 34.19 | 00:00:00 | | 2001-05-25 | 1,040,000 | 34.20 | 34.20 | 33.30 | 33.46 | 00:00:00 | | 2001-05-29 | 1,549,200 | 33.32 | 33.35 | 31.55 | 31.66 | 00:00:00 | | 2001-05-30 | 1,711,200 | 31.57 | 31.63 | 30.20 | 30.56 | 00:00:00 | | 2001-05-31 | 1,207,200 | 30.26 | 31.65 | 30.23 | 30.53 | 00:00:00 | | 2001-06-01 | 1,481,600 | 30.90 | 31.95 | 30.88 | 31.58 | 00:00:00 | | 2001-06-04 | 2,286,800 | 31.96 | 32.53 | 31.83 | 32.53 | 00:00:00 | | 2001-06-05 | 1,537,600 | 32.60 | 34.85 | 32.51 | 33.55 | 00:00:00 | | 2001-06-06 | 820,000 | 33.82 | 34.66 | 33.56 | 34.00 | 00:00:00 | | 2001-06-07 | 1,004,000 | 33.45 | 34.97 | 33.36 | 34.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
