|
 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 | | 2016-09-13 | 2,287,500 | 66.31 | 66.90 | 65.36 | 65.78 | 00:00:00 | | 2016-09-14 | 1,836,500 | 65.76 | 66.24 | 65.06 | 65.51 | 00:00:00 | | 2016-09-15 | 2,289,600 | 65.70 | 67.40 | 65.50 | 67.39 | 00:00:00 | | 2016-09-16 | 7,043,000 | 66.90 | 67.99 | 66.36 | 67.60 | 00:00:00 | | 2016-09-19 | 2,024,100 | 67.95 | 69.20 | 67.65 | 68.13 | 00:00:00 | | 2016-09-20 | 1,691,300 | 68.67 | 69.57 | 68.32 | 68.79 | 00:00:00 | | 2016-09-21 | 3,204,600 | 68.91 | 71.78 | 68.91 | 71.69 | 00:00:00 | | 2016-09-22 | 1,839,300 | 72.26 | 72.62 | 71.76 | 72.35 | 00:00:00 | | 2016-09-23 | 1,427,400 | 72.19 | 72.42 | 71.53 | 71.67 | 00:00:00 | | 2016-09-26 | 1,483,800 | 71.27 | 71.64 | 70.58 | 71.08 | 00:00:00 | | 2016-09-27 | 1,459,400 | 70.97 | 71.93 | 70.83 | 71.90 | 00:00:00 | | 2016-09-28 | 1,796,500 | 72.20 | 72.69 | 71.55 | 72.65 | 00:00:00 | | 2016-09-29 | 1,425,400 | 72.59 | 72.80 | 71.41 | 71.59 | 00:00:00 | | 2016-09-30 | 1,503,800 | 72.03 | 72.59 | 71.41 | 72.33 | 00:00:00 | | 2016-10-03 | 2,202,800 | 71.15 | 72.26 | 70.85 | 71.18 | 00:00:00 | | 2016-10-04 | 1,545,700 | 71.32 | 72.53 | 71.00 | 71.42 | 00:00:00 | | 2016-10-05 | 1,708,000 | 71.57 | 73.24 | 71.57 | 73.21 | 00:00:00 | | 2016-10-06 | 1,410,400 | 73.18 | 73.40 | 71.76 | 72.83 | 00:00:00 | | 2016-10-07 | 1,598,000 | 72.80 | 72.80 | 71.47 | 72.01 | 00:00:00 | | 2016-10-10 | 1,254,000 | 72.00 | 73.07 | 72.00 | 72.21 | 00:00:00 | | 2016-10-11 | 1,698,700 | 72.31 | 72.77 | 69.86 | 70.17 | 00:00:00 | | 2016-10-12 | 1,419,900 | 70.43 | 70.60 | 69.76 | 70.33 | 00:00:00 | | 2016-10-13 | 1,690,600 | 69.66 | 69.70 | 68.40 | 69.29 | 00:00:00 | | 2016-10-14 | 1,165,700 | 71.23 | 71.23 | 69.29 | 69.46 | 00:00:00 | | 2016-10-17 | 1,073,900 | 69.33 | 69.86 | 68.77 | 68.85 | 00:00:00 | | 2016-10-18 | 1,040,400 | 69.92 | 70.32 | 69.55 | 70.13 | 00:00:00 | | 2016-10-19 | 954,400 | 70.13 | 70.94 | 69.86 | 70.78 | 00:00:00 | | 2016-10-20 | 1,124,200 | 70.75 | 71.40 | 70.07 | 71.13 | 00:00:00 | | 2016-10-21 | 1,117,100 | 70.85 | 71.34 | 70.00 | 71.18 | 00:00:00 | | 2016-10-24 | 1,342,100 | 71.73 | 72.75 | 71.20 | 72.22 | 00:00:00 | | 2016-10-25 | 1,754,400 | 72.07 | 72.41 | 70.92 | 71.36 | 00:00:00 | | 2016-10-26 | 1,118,900 | 71.23 | 72.00 | 70.60 | 70.66 | 00:00:00 | | 2016-10-27 | 1,215,800 | 71.22 | 72.12 | 70.46 | 70.58 | 00:00:00 | | 2016-10-28 | 1,498,500 | 70.71 | 72.44 | 70.59 | 71.86 | 00:00:00 | | 2016-10-31 | 1,397,400 | 72.29 | 72.66 | 71.48 | 72.28 | 00:00:00 | | 2016-11-01 | 1,957,400 | 72.40 | 72.40 | 69.38 | 70.10 | 00:00:00 | | 2016-11-02 | 2,030,300 | 70.18 | 70.40 | 67.87 | 68.68 | 00:00:00 | | 2016-11-03 | 1,421,600 | 68.91 | 69.21 | 67.52 | 67.61 | 00:00:00 | | 2016-11-04 | 2,711,800 | 67.15 | 70.24 | 67.15 | 69.44 | 00:00:00 | | 2016-11-07 | 2,352,300 | 70.81 | 72.12 | 70.32 | 72.00 | 00:00:00 | | 2016-11-08 | 1,519,600 | 71.77 | 72.99 | 71.36 | 72.69 | 00:00:00 | | 2016-11-09 | 3,060,700 | 69.54 | 73.93 | 69.51 | 72.63 | 00:00:00 | | 2016-11-10 | 2,917,600 | 73.50 | 75.18 | 71.68 | 73.49 | 00:00:00 | | 2016-11-11 | 2,140,100 | 73.20 | 74.04 | 72.88 | 73.81 | 00:00:00 | | 2016-11-14 | 2,451,600 | 74.37 | 75.18 | 73.44 | 73.55 | 00:00:00 | | 2016-11-15 | 2,192,800 | 73.86 | 75.75 | 73.75 | 75.15 | 00:00:00 | | 2016-11-16 | 3,602,400 | 74.92 | 78.42 | 74.79 | 77.57 | 00:00:00 | | 2016-11-17 | 1,774,700 | 77.54 | 78.58 | 77.08 | 78.46 | 00:00:00 | | 2016-11-18 | 2,242,100 | 78.21 | 78.40 | 76.48 | 76.90 | 00:00:00 | | 2016-11-21 | 2,182,700 | 77.40 | 77.65 | 75.44 | 75.52 | 00:00:00 | | 2016-11-22 | 1,990,200 | 75.49 | 75.78 | 74.68 | 75.21 | 00:00:00 | | 2016-11-23 | 1,352,200 | 75.04 | 75.45 | 74.01 | 75.15 | 00:00:00 | | 2016-11-25 | 786,300 | 75.51 | 76.18 | 75.05 | 75.83 | 00:00:00 | | 2016-11-28 | 1,611,700 | 75.52 | 76.31 | 74.93 | 75.18 | 00:00:00 | | 2016-11-29 | 2,772,600 | 75.31 | 75.98 | 75.03 | 75.26 | 00:00:00 | | 2016-11-30 | 8,350,600 | 72.71 | 74.72 | 70.55 | 72.61 | 00:00:00 | | 2016-12-01 | 4,307,600 | 72.77 | 73.24 | 69.00 | 69.22 | 00:00:00 | | 2016-12-02 | 3,170,100 | 69.02 | 70.87 | 68.06 | 70.57 | 00:00:00 | | 2016-12-05 | 2,108,700 | 70.44 | 72.41 | 70.15 | 71.18 | 00:00:00 | | 2016-12-06 | 7,000,900 | 71.27 | 77.87 | 70.73 | 76.32 | 00:00:00 | | 2016-12-07 | 7,696,900 | 76.26 | 80.92 | 75.42 | 80.34 | 00:00:00 | | 2016-12-08 | 4,003,300 | 80.58 | 82.77 | 80.00 | 81.74 | 00:00:00 | | 2016-12-09 | 2,371,300 | 82.29 | 83.08 | 80.66 | 81.11 | 00:00:00 | | 2016-12-12 | 2,772,300 | 81.07 | 81.76 | 77.58 | 78.37 | 00:00:00 | | 2016-12-13 | 2,701,700 | 78.99 | 80.34 | 78.80 | 79.67 | 00:00:00 | | 2016-12-14 | 3,091,100 | 79.69 | 79.92 | 76.15 | 76.83 | 00:00:00 | | 2016-12-15 | 3,745,300 | 76.86 | 79.43 | 75.97 | 78.92 | 00:00:00 | | 2016-12-16 | 5,238,500 | 79.03 | 79.23 | 76.34 | 76.48 | 00:00:00 | | 2016-12-19 | 2,003,700 | 76.76 | 77.08 | 75.42 | 75.70 | 00:00:00 | | 2016-12-20 | 1,630,900 | 76.16 | 76.54 | 74.88 | 76.01 | 00:00:00 | | 2016-12-21 | 1,549,600 | 76.05 | 76.28 | 75.27 | 75.63 | 00:00:00 | | 2016-12-22 | 2,087,400 | 75.33 | 75.63 | 74.34 | 74.58 | 00:00:00 | | 2016-12-23 | 1,501,700 | 74.60 | 76.05 | 74.45 | 76.00 | 00:00:00 | | 2016-12-27 | 1,156,600 | 76.06 | 76.50 | 75.40 | 75.98 | 00:00:00 | | 2016-12-28 | 870,900 | 75.93 | 76.02 | 74.51 | 75.02 | 00:00:00 | | 2016-12-29 | 1,019,500 | 74.87 | 75.44 | 74.50 | 74.98 | 00:00:00 | | 2016-12-30 | 1,529,600 | 75.40 | 75.42 | 73.60 | 74.01 | 00:00:00 | | 2017-01-03 | 1,896,300 | 74.61 | 77.10 | 74.50 | 76.18 | 00:00:00 | | 2017-01-04 | 1,885,700 | 76.19 | 77.96 | 76.09 | 77.52 | 00:00:00 | | 2017-01-05 | 1,368,200 | 77.08 | 77.63 | 76.33 | 76.93 | 00:00:00 | | 2017-01-06 | 1,587,700 | 77.28 | 79.81 | 76.89 | 79.30 | 00:00:00 | | 2017-01-09 | 1,489,000 | 78.95 | 79.74 | 78.26 | 79.59 | 00:00:00 | | 2017-01-10 | 1,795,600 | 79.29 | 80.37 | 78.56 | 79.98 | 00:00:00 | | 2017-01-11 | 1,764,000 | 79.97 | 81.03 | 79.17 | 80.87 | 00:00:00 | | 2017-01-12 | 1,646,400 | 80.72 | 80.86 | 79.24 | 80.65 | 00:00:00 | | 2017-01-13 | 1,667,300 | 80.72 | 81.41 | 80.44 | 81.32 | 00:00:00 | | 2017-01-17 | 2,403,000 | 80.97 | 81.23 | 78.29 | 78.62 | 00:00:00 | | 2017-01-18 | 1,676,900 | 79.10 | 80.06 | 78.69 | 79.71 | 00:00:00 | | 2017-01-19 | 1,498,000 | 80.26 | 80.78 | 79.65 | 79.98 | 00:00:00 | | 2017-01-20 | 3,022,600 | 80.70 | 81.89 | 80.24 | 81.67 | 00:00:00 | | 2017-01-23 | 1,204,400 | 81.39 | 81.91 | 80.91 | 81.54 | 00:00:00 | | 2017-01-24 | 1,814,700 | 81.60 | 82.63 | 81.53 | 82.00 | 00:00:00 | | 2017-01-25 | 1,589,700 | 82.87 | 83.96 | 82.43 | 82.65 | 00:00:00 | | 2017-01-26 | 1,515,800 | 82.77 | 82.94 | 81.48 | 81.64 | 00:00:00 | | 2017-01-27 | 1,487,100 | 81.98 | 81.98 | 80.89 | 81.76 | 00:00:00 | | 2017-01-30 | 1,975,800 | 81.57 | 81.67 | 79.15 | 81.16 | 00:00:00 | | 2017-01-31 | 1,249,500 | 80.88 | 81.35 | 79.80 | 81.34 | 00:00:00 | | 2017-02-01 | 1,440,900 | 81.09 | 81.96 | 80.38 | 81.28 | 00:00:00 | | 2017-02-02 | 1,116,900 | 80.82 | 82.87 | 80.04 | 82.76 | 00:00:00 | | 2017-02-03 | 1,696,800 | 83.57 | 84.97 | 83.14 | 84.41 | 00:00:00 | | 2017-02-06 | 1,918,900 | 84.45 | 84.55 | 82.33 | 82.82 | 00:00:00 | | 2017-02-07 | 2,974,500 | 82.29 | 85.11 | 81.80 | 84.50 | 00:00:00 | | 2017-02-08 | 2,175,300 | 84.44 | 84.89 | 82.58 | 82.93 | 00:00:00 | | 2017-02-09 | 1,808,400 | 84.33 | 84.91 | 83.17 | 83.88 | 00:00:00 | | 2017-02-10 | 1,695,100 | 83.97 | 84.46 | 82.38 | 83.23 | 00:00:00 | | 2017-02-13 | 3,062,800 | 83.65 | 84.72 | 82.94 | 84.28 | 00:00:00 | | 2017-02-14 | 4,042,500 | 84.25 | 84.59 | 82.81 | 84.54 | 00:00:00 | | 2017-02-15 | 2,199,000 | 84.28 | 84.94 | 83.54 | 84.36 | 00:00:00 | | 2017-02-16 | 1,829,900 | 84.69 | 85.46 | 83.83 | 85.14 | 00:00:00 | | 2017-02-17 | 1,816,300 | 84.72 | 86.49 | 83.75 | 86.40 | 00:00:00 | | 2017-02-21 | 1,910,200 | 87.00 | 87.52 | 86.76 | 87.15 | 00:00:00 | | 2017-02-22 | 1,349,900 | 86.80 | 87.14 | 86.17 | 86.38 | 00:00:00 | | 2017-02-23 | 1,368,000 | 86.69 | 87.37 | 85.92 | 87.10 | 00:00:00 | | 2017-02-24 | 1,368,300 | 86.56 | 87.69 | 85.69 | 87.55 | 00:00:00 | | 2017-02-27 | 1,535,200 | 87.47 | 87.95 | 86.58 | 87.74 | 00:00:00 | | 2017-02-28 | 1,971,500 | 87.82 | 87.90 | 85.99 | 86.30 | 00:00:00 | | 2017-03-01 | 2,499,500 | 87.38 | 89.18 | 86.46 | 88.93 | 00:00:00 | | 2017-03-02 | 4,241,100 | 88.73 | 88.73 | 87.05 | 87.32 | 00:00:00 | | 2017-03-03 | 4,617,000 | 87.00 | 88.35 | 84.98 | 85.32 | 00:00:00 | | 2017-03-06 | 2,571,400 | 84.30 | 84.46 | 82.58 | 82.94 | 00:00:00 | | 2017-03-07 | 2,290,000 | 82.39 | 83.44 | 81.75 | 82.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
