|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-10 | 959,900 | 62.49 | 63.09 | 62.04 | 62.74 | 00:00:00 | | 2015-04-13 | 1,211,700 | 62.74 | 63.00 | 61.75 | 61.77 | 00:00:00 | | 2015-04-14 | 2,309,300 | 61.95 | 62.33 | 61.42 | 62.01 | 00:00:00 | | 2015-04-15 | 2,258,000 | 62.12 | 62.42 | 61.26 | 61.51 | 00:00:00 | | 2015-04-16 | 1,063,200 | 61.18 | 61.76 | 60.86 | 61.66 | 00:00:00 | | 2015-04-17 | 1,692,400 | 61.01 | 61.12 | 59.68 | 60.35 | 00:00:00 | | 2015-04-20 | 1,322,200 | 60.82 | 61.33 | 60.62 | 61.04 | 00:00:00 | | 2015-04-21 | 1,398,300 | 61.38 | 61.82 | 61.19 | 61.61 | 00:00:00 | | 2015-04-22 | 1,096,300 | 61.87 | 62.23 | 61.36 | 62.13 | 00:00:00 | | 2015-04-23 | 1,237,400 | 61.87 | 63.21 | 61.84 | 62.75 | 00:00:00 | | 2015-04-24 | 931,500 | 62.95 | 62.95 | 62.11 | 62.64 | 00:00:00 | | 2015-04-27 | 3,419,500 | 62.00 | 62.17 | 60.35 | 60.60 | 00:00:00 | | 2015-04-28 | 1,789,300 | 60.64 | 61.22 | 60.20 | 60.66 | 00:00:00 | | 2015-04-29 | 2,293,100 | 60.37 | 60.97 | 59.05 | 59.54 | 00:00:00 | | 2015-04-30 | 5,330,000 | 58.90 | 58.92 | 56.38 | 56.83 | 00:00:00 | | 2015-05-01 | 2,042,900 | 57.11 | 57.68 | 56.75 | 57.59 | 00:00:00 | | 2015-05-04 | 1,755,100 | 57.65 | 58.17 | 57.42 | 57.76 | 00:00:00 | | 2015-05-05 | 1,183,600 | 57.38 | 57.67 | 56.54 | 56.74 | 00:00:00 | | 2015-05-06 | 1,187,000 | 57.11 | 57.37 | 55.77 | 56.19 | 00:00:00 | | 2015-05-07 | 1,145,800 | 56.14 | 56.69 | 55.92 | 56.35 | 00:00:00 | | 2015-05-08 | 1,560,000 | 57.01 | 57.76 | 56.73 | 57.27 | 00:00:00 | | 2015-05-11 | 1,270,700 | 57.23 | 57.97 | 57.14 | 57.45 | 00:00:00 | | 2015-05-12 | 2,599,300 | 57.23 | 57.42 | 56.53 | 56.80 | 00:00:00 | | 2015-05-13 | 2,561,900 | 56.94 | 58.72 | 56.80 | 58.69 | 00:00:00 | | 2015-05-14 | 2,662,700 | 59.03 | 59.37 | 58.47 | 58.98 | 00:00:00 | | 2015-05-15 | 1,240,100 | 59.23 | 59.42 | 58.67 | 58.80 | 00:00:00 | | 2015-05-18 | 1,871,300 | 58.61 | 58.76 | 58.14 | 58.40 | 00:00:00 | | 2015-05-19 | 5,439,700 | 58.56 | 58.65 | 57.37 | 57.52 | 00:00:00 | | 2015-05-20 | 7,858,600 | 56.80 | 58.47 | 56.20 | 57.58 | 00:00:00 | | 2015-05-21 | 3,407,300 | 57.39 | 57.73 | 56.90 | 57.51 | 00:00:00 | | 2015-05-22 | 2,515,600 | 57.44 | 57.78 | 56.38 | 56.39 | 00:00:00 | | 2015-05-26 | 3,737,500 | 56.23 | 56.23 | 54.51 | 55.09 | 00:00:00 | | 2015-05-27 | 2,232,500 | 54.94 | 55.81 | 54.81 | 55.49 | 00:00:00 | | 2015-05-28 | 2,564,600 | 55.31 | 55.69 | 54.50 | 54.55 | 00:00:00 | | 2015-05-29 | 3,208,900 | 54.44 | 54.75 | 54.14 | 54.15 | 00:00:00 | | 2015-06-01 | 2,718,000 | 54.39 | 54.70 | 53.75 | 54.39 | 00:00:00 | | 2015-06-02 | 1,927,700 | 54.18 | 54.88 | 53.92 | 54.35 | 00:00:00 | | 2015-06-03 | 2,867,900 | 54.68 | 55.33 | 54.40 | 54.94 | 00:00:00 | | 2015-06-04 | 2,708,700 | 54.35 | 54.76 | 53.65 | 53.73 | 00:00:00 | | 2015-06-05 | 2,850,800 | 53.82 | 54.64 | 53.44 | 54.61 | 00:00:00 | | 2015-06-08 | 2,680,900 | 54.61 | 54.77 | 54.20 | 54.24 | 00:00:00 | | 2015-06-09 | 2,288,200 | 54.21 | 54.30 | 53.87 | 53.92 | 00:00:00 | | 2015-06-10 | 2,379,100 | 54.24 | 55.02 | 54.01 | 54.97 | 00:00:00 | | 2015-06-11 | 1,976,800 | 54.20 | 54.56 | 53.99 | 54.48 | 00:00:00 | | 2015-06-12 | 1,471,500 | 54.29 | 54.41 | 53.91 | 54.06 | 00:00:00 | | 2015-06-15 | 1,920,100 | 52.96 | 53.72 | 52.69 | 53.56 | 00:00:00 | | 2015-06-16 | 1,797,700 | 53.23 | 53.77 | 53.17 | 53.44 | 00:00:00 | | 2015-06-17 | 1,244,000 | 53.36 | 53.84 | 53.19 | 53.58 | 00:00:00 | | 2015-06-18 | 1,496,300 | 53.73 | 54.31 | 53.51 | 54.17 | 00:00:00 | | 2015-06-19 | 2,216,200 | 54.20 | 54.25 | 53.48 | 53.57 | 00:00:00 | | 2015-06-22 | 2,712,100 | 53.90 | 54.77 | 53.86 | 54.55 | 00:00:00 | | 2015-06-23 | 1,795,200 | 54.54 | 54.70 | 53.85 | 54.09 | 00:00:00 | | 2015-06-24 | 1,607,400 | 53.99 | 54.65 | 53.73 | 53.91 | 00:00:00 | | 2015-06-25 | 1,693,000 | 53.99 | 54.09 | 53.26 | 53.30 | 00:00:00 | | 2015-06-26 | 3,871,100 | 53.39 | 53.44 | 51.81 | 52.20 | 00:00:00 | | 2015-06-29 | 2,425,300 | 51.43 | 51.62 | 50.35 | 50.41 | 00:00:00 | | 2015-06-30 | 3,540,800 | 51.09 | 51.09 | 49.84 | 50.08 | 00:00:00 | | 2015-07-01 | 2,854,700 | 50.59 | 50.73 | 50.10 | 50.39 | 00:00:00 | | 2015-07-02 | 2,769,600 | 50.43 | 50.94 | 50.30 | 50.83 | 00:00:00 | | 2015-07-06 | 2,441,600 | 50.41 | 51.10 | 50.20 | 50.95 | 00:00:00 | | 2015-07-07 | 6,125,600 | 51.35 | 53.77 | 51.25 | 53.29 | 00:00:00 | | 2015-07-08 | 3,806,800 | 52.72 | 53.07 | 52.23 | 52.48 | 00:00:00 | | 2015-07-09 | 2,745,700 | 53.07 | 53.53 | 52.46 | 52.46 | 00:00:00 | | 2015-07-10 | 6,029,000 | 52.99 | 53.01 | 51.66 | 52.51 | 00:00:00 | | 2015-07-13 | 1,962,400 | 53.00 | 53.26 | 52.55 | 52.84 | 00:00:00 | | 2015-07-14 | 1,665,800 | 52.79 | 53.56 | 52.65 | 53.30 | 00:00:00 | | 2015-07-15 | 2,128,500 | 53.20 | 53.48 | 52.46 | 52.58 | 00:00:00 | | 2015-07-16 | 1,795,100 | 53.10 | 53.24 | 52.49 | 52.50 | 00:00:00 | | 2015-07-17 | 1,968,900 | 52.40 | 52.40 | 51.84 | 52.19 | 00:00:00 | | 2015-07-20 | 1,461,500 | 52.19 | 52.41 | 51.81 | 51.85 | 00:00:00 | | 2015-07-21 | 1,509,000 | 52.24 | 52.77 | 51.93 | 52.12 | 00:00:00 | | 2015-07-22 | 1,207,700 | 52.68 | 52.68 | 51.80 | 52.00 | 00:00:00 | | 2015-07-23 | 1,698,400 | 52.00 | 52.95 | 51.88 | 52.35 | 00:00:00 | | 2015-07-24 | 1,331,500 | 52.32 | 52.61 | 51.52 | 51.78 | 00:00:00 | | 2015-07-27 | 1,390,600 | 51.44 | 51.50 | 50.95 | 51.05 | 00:00:00 | | 2015-07-28 | 2,407,500 | 50.83 | 51.06 | 49.88 | 50.89 | 00:00:00 | | 2015-07-29 | 2,568,300 | 50.85 | 51.11 | 49.89 | 50.09 | 00:00:00 | | 2015-07-30 | 1,893,400 | 50.04 | 50.68 | 49.50 | 50.60 | 00:00:00 | | 2015-07-31 | 1,672,000 | 50.92 | 51.10 | 50.38 | 50.58 | 00:00:00 | | 2015-08-03 | 4,623,700 | 52.99 | 53.33 | 51.75 | 53.30 | 00:00:00 | | 2015-08-04 | 3,038,600 | 53.72 | 54.26 | 53.27 | 54.15 | 00:00:00 | | 2015-08-05 | 1,866,900 | 53.99 | 54.73 | 53.87 | 54.11 | 00:00:00 | | 2015-08-06 | 1,608,500 | 54.20 | 54.30 | 52.80 | 52.94 | 00:00:00 | | 2015-08-07 | 1,063,800 | 52.78 | 53.09 | 52.19 | 53.03 | 00:00:00 | | 2015-08-10 | 1,391,300 | 53.59 | 54.38 | 53.39 | 54.38 | 00:00:00 | | 2015-08-11 | 1,641,000 | 54.04 | 54.56 | 53.62 | 54.06 | 00:00:00 | | 2015-08-12 | 2,339,200 | 53.57 | 54.96 | 53.08 | 54.82 | 00:00:00 | | 2015-08-13 | 1,873,700 | 54.24 | 55.06 | 54.03 | 54.61 | 00:00:00 | | 2015-08-14 | 1,091,200 | 54.55 | 55.00 | 54.35 | 54.86 | 00:00:00 | | 2015-08-17 | 1,047,600 | 54.79 | 55.41 | 54.33 | 55.40 | 00:00:00 | | 2015-08-18 | 1,216,000 | 55.28 | 55.41 | 54.44 | 54.59 | 00:00:00 | | 2015-08-19 | 1,366,100 | 54.47 | 54.72 | 53.72 | 54.32 | 00:00:00 | | 2015-08-20 | 2,632,500 | 53.71 | 54.10 | 53.10 | 53.10 | 00:00:00 | | 2015-08-21 | 3,351,100 | 52.55 | 53.07 | 51.75 | 51.76 | 00:00:00 | | 2015-08-24 | 5,094,300 | 48.94 | 50.65 | 46.77 | 49.39 | 00:00:00 | | 2015-08-25 | 4,097,900 | 50.89 | 50.89 | 48.11 | 48.17 | 00:00:00 | | 2015-08-26 | 4,918,300 | 49.51 | 49.57 | 48.20 | 49.13 | 00:00:00 | | 2015-08-27 | 7,302,100 | 49.62 | 50.58 | 49.09 | 50.00 | 00:00:00 | | 2015-08-28 | 12,496,800 | 47.76 | 49.00 | 46.26 | 47.52 | 00:00:00 | | 2015-08-31 | 5,035,600 | 47.33 | 47.33 | 46.43 | 46.75 | 00:00:00 | | 2015-09-01 | 4,593,900 | 45.72 | 46.54 | 45.34 | 45.49 | 00:00:00 | | 2015-09-02 | 6,782,500 | 46.11 | 46.31 | 44.46 | 45.99 | 00:00:00 | | 2015-09-03 | 4,769,700 | 46.19 | 46.35 | 45.67 | 45.94 | 00:00:00 | | 2015-09-04 | 2,552,700 | 45.20 | 45.94 | 45.12 | 45.37 | 00:00:00 | | 2015-09-08 | 3,951,100 | 46.12 | 46.85 | 46.01 | 46.81 | 00:00:00 | | 2015-09-09 | 9,429,500 | 47.21 | 47.45 | 46.03 | 46.16 | 00:00:00 | | 2015-09-10 | 6,143,500 | 45.97 | 46.72 | 45.82 | 46.23 | 00:00:00 | | 2015-09-11 | 1,933,900 | 46.01 | 46.38 | 45.76 | 46.30 | 00:00:00 | | 2015-09-14 | 2,163,900 | 45.39 | 46.35 | 45.38 | 46.15 | 00:00:00 | | 2015-09-15 | 2,525,500 | 46.16 | 47.02 | 46.13 | 46.62 | 00:00:00 | | 2015-09-16 | 2,517,400 | 46.57 | 46.99 | 46.50 | 46.90 | 00:00:00 | | 2015-09-17 | 2,839,400 | 46.79 | 47.39 | 46.44 | 46.78 | 00:00:00 | | 2015-09-18 | 3,875,400 | 46.17 | 47.30 | 46.06 | 46.48 | 00:00:00 | | 2015-09-21 | 3,189,500 | 46.58 | 47.60 | 46.50 | 47.41 | 00:00:00 | | 2015-09-22 | 3,435,000 | 46.89 | 47.45 | 46.34 | 46.93 | 00:00:00 | | 2015-09-23 | 2,714,200 | 46.85 | 47.57 | 46.67 | 46.92 | 00:00:00 | | 2015-09-24 | 2,323,700 | 46.59 | 47.29 | 46.22 | 47.05 | 00:00:00 | | 2015-09-25 | 2,169,100 | 47.09 | 47.93 | 46.74 | 46.97 | 00:00:00 | | 2015-09-28 | 2,297,900 | 47.05 | 47.27 | 45.96 | 46.14 | 00:00:00 | | 2015-09-29 | 3,902,000 | 46.13 | 46.37 | 45.01 | 45.24 | 00:00:00 | | 2015-09-30 | 6,353,700 | 45.39 | 45.98 | 43.90 | 44.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
