|
 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 | | 2015-09-30 | 6,353,700 | 45.39 | 45.98 | 43.90 | 44.14 | 00:00:00 | | 2015-10-01 | 7,591,100 | 43.68 | 44.35 | 42.78 | 43.14 | 00:00:00 | | 2015-10-02 | 4,403,000 | 42.60 | 44.04 | 42.06 | 44.00 | 00:00:00 | | 2015-10-05 | 2,982,100 | 44.30 | 44.57 | 43.99 | 44.29 | 00:00:00 | | 2015-10-06 | 4,756,400 | 44.21 | 44.84 | 43.77 | 44.80 | 00:00:00 | | 2015-10-07 | 3,918,600 | 44.83 | 45.96 | 44.80 | 45.90 | 00:00:00 | | 2015-10-08 | 3,119,500 | 45.88 | 47.41 | 45.87 | 47.31 | 00:00:00 | | 2015-10-09 | 9,172,800 | 47.41 | 51.67 | 47.39 | 51.57 | 00:00:00 | | 2015-10-12 | 4,496,100 | 51.38 | 51.77 | 50.78 | 51.55 | 00:00:00 | | 2015-10-13 | 4,986,400 | 51.42 | 52.53 | 51.02 | 52.08 | 00:00:00 | | 2015-10-14 | 2,647,900 | 52.10 | 52.15 | 51.24 | 51.37 | 00:00:00 | | 2015-10-15 | 1,869,000 | 51.53 | 52.39 | 51.53 | 52.16 | 00:00:00 | | 2015-10-16 | 3,118,100 | 52.37 | 52.54 | 51.57 | 52.04 | 00:00:00 | | 2015-10-19 | 3,035,000 | 51.91 | 52.74 | 51.66 | 52.44 | 00:00:00 | | 2015-10-20 | 2,466,600 | 51.99 | 52.34 | 51.69 | 52.00 | 00:00:00 | | 2015-10-21 | 1,691,900 | 52.34 | 52.39 | 51.08 | 51.13 | 00:00:00 | | 2015-10-22 | 2,137,900 | 51.50 | 53.32 | 51.50 | 52.59 | 00:00:00 | | 2015-10-23 | 2,569,100 | 52.80 | 52.85 | 51.86 | 52.39 | 00:00:00 | | 2015-10-26 | 3,245,600 | 53.24 | 53.67 | 52.94 | 53.61 | 00:00:00 | | 2015-10-27 | 3,045,000 | 53.44 | 54.13 | 53.18 | 54.10 | 00:00:00 | | 2015-10-28 | 3,950,200 | 54.24 | 55.82 | 53.95 | 55.50 | 00:00:00 | | 2015-10-29 | 2,054,900 | 55.21 | 55.31 | 54.82 | 55.06 | 00:00:00 | | 2015-10-30 | 3,082,000 | 53.07 | 55.60 | 53.00 | 55.19 | 00:00:00 | | 2015-11-02 | 3,198,000 | 55.51 | 57.03 | 55.16 | 56.89 | 00:00:00 | | 2015-11-03 | 2,856,400 | 56.90 | 58.56 | 56.63 | 57.93 | 00:00:00 | | 2015-11-04 | 2,243,400 | 57.90 | 58.11 | 57.48 | 57.83 | 00:00:00 | | 2015-11-05 | 12,562,200 | 61.00 | 63.72 | 60.14 | 63.49 | 00:00:00 | | 2015-11-06 | 4,827,500 | 62.80 | 63.92 | 62.24 | 63.88 | 00:00:00 | | 2015-11-09 | 3,820,200 | 62.54 | 63.63 | 62.39 | 63.51 | 00:00:00 | | 2015-11-10 | 3,784,900 | 61.88 | 63.37 | 61.82 | 63.36 | 00:00:00 | | 2015-11-11 | 4,474,200 | 63.51 | 63.64 | 62.10 | 62.12 | 00:00:00 | | 2015-11-12 | 3,752,600 | 62.00 | 62.42 | 61.38 | 61.75 | 00:00:00 | | 2015-11-13 | 3,338,000 | 61.60 | 61.71 | 60.18 | 60.45 | 00:00:00 | | 2015-11-16 | 4,054,700 | 60.78 | 61.72 | 60.07 | 60.93 | 00:00:00 | | 2015-11-17 | 2,976,600 | 61.17 | 62.40 | 60.87 | 61.25 | 00:00:00 | | 2015-11-18 | 3,014,400 | 61.28 | 61.61 | 60.10 | 61.25 | 00:00:00 | | 2015-11-19 | 3,594,300 | 61.47 | 62.65 | 61.04 | 62.39 | 00:00:00 | | 2015-11-20 | 7,665,500 | 60.55 | 60.88 | 58.55 | 60.55 | 00:00:00 | | 2015-11-23 | 2,903,700 | 60.42 | 63.27 | 60.42 | 62.71 | 00:00:00 | | 2015-11-24 | 1,882,600 | 62.24 | 63.36 | 62.04 | 63.08 | 00:00:00 | | 2015-11-25 | 1,220,500 | 63.17 | 63.30 | 62.72 | 62.92 | 00:00:00 | | 2015-11-27 | 673,100 | 63.04 | 63.26 | 62.69 | 63.05 | 00:00:00 | | 2015-11-30 | 2,065,900 | 63.02 | 63.89 | 62.78 | 63.47 | 00:00:00 | | 2015-12-01 | 1,926,400 | 63.58 | 64.77 | 63.58 | 64.72 | 00:00:00 | | 2015-12-02 | 3,217,400 | 64.53 | 64.99 | 64.17 | 64.55 | 00:00:00 | | 2015-12-03 | 4,276,600 | 64.86 | 64.99 | 64.19 | 64.41 | 00:00:00 | | 2015-12-04 | 1,886,000 | 64.66 | 65.78 | 64.26 | 65.29 | 00:00:00 | | 2015-12-07 | 1,987,200 | 65.50 | 65.73 | 63.37 | 63.75 | 00:00:00 | | 2015-12-08 | 1,488,400 | 63.25 | 64.27 | 62.64 | 63.96 | 00:00:00 | | 2015-12-09 | 1,364,900 | 63.82 | 64.51 | 62.80 | 63.25 | 00:00:00 | | 2015-12-10 | 1,210,100 | 63.23 | 63.92 | 63.03 | 63.24 | 00:00:00 | | 2015-12-11 | 1,837,300 | 62.78 | 63.10 | 60.83 | 61.10 | 00:00:00 | | 2015-12-14 | 2,307,900 | 60.87 | 61.25 | 59.84 | 60.74 | 00:00:00 | | 2015-12-15 | 1,723,800 | 61.21 | 62.27 | 60.82 | 61.09 | 00:00:00 | | 2015-12-16 | 1,663,300 | 61.36 | 62.03 | 60.95 | 61.93 | 00:00:00 | | 2015-12-17 | 1,702,500 | 61.94 | 62.10 | 60.74 | 60.74 | 00:00:00 | | 2015-12-18 | 4,337,800 | 60.45 | 60.90 | 59.48 | 59.52 | 00:00:00 | | 2015-12-21 | 1,554,700 | 59.66 | 60.63 | 59.53 | 60.16 | 00:00:00 | | 2015-12-22 | 1,107,200 | 60.64 | 61.24 | 59.84 | 60.99 | 00:00:00 | | 2015-12-23 | 1,044,700 | 61.23 | 62.19 | 60.84 | 62.04 | 00:00:00 | | 2015-12-24 | 417,300 | 62.03 | 62.34 | 60.65 | 61.85 | 00:00:00 | | 2015-12-28 | 989,100 | 61.68 | 61.96 | 61.20 | 61.86 | 00:00:00 | | 2015-12-29 | 1,004,000 | 62.11 | 62.81 | 61.95 | 62.22 | 00:00:00 | | 2015-12-30 | 929,900 | 62.26 | 63.16 | 61.93 | 62.25 | 00:00:00 | | 2015-12-31 | 1,347,600 | 62.13 | 62.85 | 60.91 | 60.93 | 00:00:00 | | 2016-01-04 | 2,067,200 | 60.01 | 60.54 | 59.24 | 60.31 | 00:00:00 | | 2016-01-05 | 1,323,600 | 60.39 | 60.80 | 60.01 | 60.39 | 00:00:00 | | 2016-01-06 | 3,303,500 | 59.46 | 59.80 | 58.95 | 59.54 | 00:00:00 | | 2016-01-07 | 3,927,900 | 58.36 | 58.69 | 55.97 | 55.98 | 00:00:00 | | 2016-01-08 | 2,376,800 | 56.17 | 56.46 | 54.60 | 55.06 | 00:00:00 | | 2016-01-11 | 2,020,700 | 55.30 | 55.55 | 54.07 | 55.23 | 00:00:00 | | 2016-01-12 | 2,439,200 | 55.51 | 56.50 | 54.55 | 54.79 | 00:00:00 | | 2016-01-13 | 9,264,900 | 55.07 | 55.07 | 49.85 | 50.87 | 00:00:00 | | 2016-01-14 | 4,160,600 | 51.04 | 52.86 | 50.15 | 52.65 | 00:00:00 | | 2016-01-15 | 5,792,200 | 50.99 | 51.36 | 48.95 | 49.40 | 00:00:00 | | 2016-01-19 | 3,473,100 | 49.40 | 49.89 | 47.08 | 47.59 | 00:00:00 | | 2016-01-20 | 3,554,800 | 46.81 | 48.45 | 45.12 | 47.90 | 00:00:00 | | 2016-01-21 | 2,410,500 | 47.98 | 48.55 | 46.94 | 47.87 | 00:00:00 | | 2016-01-22 | 1,820,100 | 48.64 | 49.34 | 48.36 | 49.03 | 00:00:00 | | 2016-01-25 | 1,681,100 | 48.81 | 49.19 | 47.86 | 47.97 | 00:00:00 | | 2016-01-26 | 2,046,400 | 48.29 | 48.67 | 47.39 | 48.42 | 00:00:00 | | 2016-01-27 | 3,287,200 | 48.34 | 48.90 | 46.24 | 46.49 | 00:00:00 | | 2016-01-28 | 3,138,800 | 46.95 | 47.40 | 45.04 | 45.27 | 00:00:00 | | 2016-01-29 | 2,265,300 | 45.72 | 46.83 | 45.34 | 46.82 | 00:00:00 | | 2016-02-01 | 2,157,500 | 46.65 | 47.98 | 46.04 | 47.65 | 00:00:00 | | 2016-02-02 | 1,810,200 | 47.00 | 47.47 | 45.63 | 45.89 | 00:00:00 | | 2016-02-03 | 6,833,700 | 49.90 | 50.90 | 47.47 | 49.56 | 00:00:00 | | 2016-02-04 | 2,402,800 | 49.46 | 50.74 | 48.62 | 49.51 | 00:00:00 | | 2016-02-05 | 3,490,900 | 48.98 | 49.24 | 45.82 | 46.17 | 00:00:00 | | 2016-02-08 | 3,009,000 | 45.58 | 45.76 | 42.24 | 43.45 | 00:00:00 | | 2016-02-09 | 3,241,900 | 42.45 | 44.55 | 41.60 | 42.64 | 00:00:00 | | 2016-02-10 | 2,702,600 | 43.27 | 44.44 | 42.89 | 43.72 | 00:00:00 | | 2016-02-11 | 2,507,900 | 42.80 | 43.69 | 41.85 | 43.26 | 00:00:00 | | 2016-02-12 | 1,883,900 | 43.73 | 45.04 | 43.01 | 44.92 | 00:00:00 | | 2016-02-16 | 2,603,500 | 44.98 | 45.92 | 44.22 | 44.89 | 00:00:00 | | 2016-02-17 | 1,903,900 | 45.34 | 47.07 | 45.34 | 46.67 | 00:00:00 | | 2016-02-18 | 2,833,700 | 46.79 | 48.20 | 46.77 | 47.75 | 00:00:00 | | 2016-02-19 | 3,659,400 | 47.58 | 50.34 | 47.40 | 49.91 | 00:00:00 | | 2016-02-22 | 2,234,200 | 49.90 | 50.77 | 49.47 | 50.35 | 00:00:00 | | 2016-02-23 | 1,966,900 | 49.92 | 50.63 | 49.28 | 49.69 | 00:00:00 | | 2016-02-24 | 6,582,900 | 49.25 | 49.65 | 48.22 | 49.18 | 00:00:00 | | 2016-02-25 | 8,654,200 | 49.49 | 50.28 | 48.75 | 49.42 | 00:00:00 | | 2016-02-26 | 10,965,100 | 50.93 | 51.88 | 49.25 | 51.19 | 00:00:00 | | 2016-02-29 | 3,011,200 | 50.98 | 52.58 | 50.95 | 51.74 | 00:00:00 | | 2016-03-01 | 2,822,900 | 52.40 | 54.37 | 52.12 | 54.31 | 00:00:00 | | 2016-03-02 | 1,423,700 | 54.02 | 54.43 | 53.65 | 54.41 | 00:00:00 | | 2016-03-03 | 1,445,700 | 54.09 | 54.82 | 53.50 | 54.79 | 00:00:00 | | 2016-03-04 | 2,792,800 | 55.25 | 57.12 | 55.02 | 56.25 | 00:00:00 | | 2016-03-07 | 2,631,800 | 55.87 | 58.34 | 55.42 | 58.17 | 00:00:00 | | 2016-03-08 | 2,408,700 | 57.67 | 57.95 | 56.03 | 56.86 | 00:00:00 | | 2016-03-09 | 2,179,600 | 57.13 | 57.42 | 55.85 | 56.69 | 00:00:00 | | 2016-03-10 | 2,404,900 | 57.00 | 57.00 | 54.57 | 55.95 | 00:00:00 | | 2016-03-11 | 3,418,400 | 56.90 | 57.20 | 56.30 | 56.61 | 00:00:00 | | 2016-03-14 | 2,004,500 | 56.21 | 56.95 | 55.98 | 56.70 | 00:00:00 | | 2016-03-15 | 1,511,100 | 56.45 | 56.46 | 55.54 | 56.32 | 00:00:00 | | 2016-03-16 | 2,273,700 | 56.22 | 57.50 | 55.94 | 56.97 | 00:00:00 | | 2016-03-17 | 1,590,200 | 56.92 | 57.34 | 56.39 | 57.06 | 00:00:00 | | 2016-03-18 | 2,485,800 | 57.69 | 58.61 | 57.30 | 57.81 | 00:00:00 | | 2016-03-21 | 1,384,700 | 57.69 | 58.23 | 57.07 | 58.17 | 00:00:00 | | 2016-03-22 | 1,297,500 | 57.80 | 58.60 | 57.03 | 57.98 | 00:00:00 | | 2016-03-23 | 1,502,500 | 57.90 | 58.37 | 57.16 | 57.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
