|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,004,000 | 33.45 | 34.97 | 33.36 | 34.72 | 00:00:00 | | 2001-06-08 | 1,417,600 | 34.84 | 36.20 | 34.53 | 35.50 | 00:00:00 | | 2001-06-11 | 1,454,400 | 35.44 | 35.47 | 33.86 | 34.38 | 00:00:00 | | 2001-06-12 | 1,695,200 | 34.35 | 35.20 | 33.00 | 34.65 | 00:00:00 | | 2001-06-13 | 828,400 | 35.24 | 35.69 | 34.70 | 34.74 | 00:00:00 | | 2001-06-14 | 1,687,200 | 34.65 | 34.71 | 34.03 | 34.40 | 00:00:00 | | 2001-06-15 | 1,895,200 | 34.52 | 35.25 | 33.09 | 35.09 | 00:00:00 | | 2001-06-18 | 1,396,000 | 35.27 | 35.28 | 33.86 | 33.98 | 00:00:00 | | 2001-06-19 | 1,289,600 | 34.48 | 35.24 | 34.48 | 34.94 | 00:00:00 | | 2001-06-20 | 2,203,200 | 35.18 | 35.20 | 34.19 | 34.89 | 00:00:00 | | 2001-06-21 | 2,584,400 | 34.32 | 36.26 | 34.27 | 35.42 | 00:00:00 | | 2001-06-22 | 1,448,000 | 35.39 | 35.63 | 33.40 | 33.98 | 00:00:00 | | 2001-06-25 | 1,526,400 | 34.15 | 35.25 | 33.90 | 34.50 | 00:00:00 | | 2001-06-26 | 727,200 | 34.50 | 35.42 | 34.03 | 35.00 | 00:00:00 | | 2001-06-27 | 1,584,000 | 35.13 | 36.12 | 34.90 | 35.68 | 00:00:00 | | 2001-06-28 | 1,258,400 | 35.83 | 36.71 | 35.75 | 36.18 | 00:00:00 | | 2001-06-29 | 945,600 | 36.10 | 37.35 | 35.85 | 37.30 | 00:00:00 | | 2001-07-02 | 701,600 | 37.00 | 37.20 | 36.54 | 36.92 | 00:00:00 | | 2001-07-03 | 620,800 | 36.99 | 36.99 | 35.68 | 36.05 | 00:00:00 | | 2001-07-05 | 1,232,000 | 35.94 | 36.00 | 34.99 | 35.20 | 00:00:00 | | 2001-07-06 | 1,288,000 | 35.00 | 35.01 | 33.50 | 33.80 | 00:00:00 | | 2001-07-09 | 1,050,400 | 33.86 | 35.35 | 33.81 | 34.86 | 00:00:00 | | 2001-07-10 | 2,124,800 | 34.95 | 36.45 | 34.90 | 35.01 | 00:00:00 | | 2001-07-11 | 1,387,200 | 35.02 | 36.30 | 35.00 | 35.15 | 00:00:00 | | 2001-07-12 | 2,196,000 | 35.95 | 38.97 | 35.80 | 38.80 | 00:00:00 | | 2001-07-13 | 2,066,400 | 38.35 | 38.40 | 37.41 | 37.48 | 00:00:00 | | 2001-07-16 | 895,200 | 37.48 | 38.03 | 36.89 | 37.90 | 00:00:00 | | 2001-07-17 | 1,976,800 | 37.65 | 38.48 | 36.70 | 38.25 | 00:00:00 | | 2001-07-18 | 3,612,800 | 37.60 | 37.70 | 35.70 | 36.10 | 00:00:00 | | 2001-07-19 | 2,244,800 | 36.11 | 37.20 | 35.00 | 35.28 | 00:00:00 | | 2001-07-20 | 1,515,200 | 35.00 | 36.45 | 34.89 | 36.00 | 00:00:00 | | 2001-07-23 | 1,043,200 | 36.40 | 36.85 | 35.00 | 35.18 | 00:00:00 | | 2001-07-24 | 1,932,800 | 35.07 | 35.64 | 33.80 | 34.05 | 00:00:00 | | 2001-07-25 | 1,488,000 | 34.25 | 35.28 | 34.21 | 34.95 | 00:00:00 | | 2001-07-26 | 1,392,800 | 34.99 | 36.20 | 34.69 | 35.50 | 00:00:00 | | 2001-07-27 | 561,600 | 35.40 | 36.56 | 35.35 | 35.79 | 00:00:00 | | 2001-07-30 | 1,048,400 | 35.76 | 37.27 | 35.41 | 36.34 | 00:00:00 | | 2001-07-31 | 981,200 | 36.49 | 38.00 | 36.33 | 37.29 | 00:00:00 | | 2001-08-01 | 1,186,000 | 37.06 | 38.18 | 36.95 | 38.16 | 00:00:00 | | 2001-08-02 | 1,168,800 | 37.80 | 38.60 | 36.98 | 38.55 | 00:00:00 | | 2001-08-03 | 744,800 | 38.19 | 38.48 | 37.76 | 37.78 | 00:00:00 | | 2001-08-06 | 1,248,000 | 37.88 | 37.90 | 35.13 | 36.30 | 00:00:00 | | 2001-08-07 | 684,800 | 36.25 | 37.00 | 35.72 | 35.82 | 00:00:00 | | 2001-08-08 | 944,400 | 35.72 | 36.77 | 35.50 | 36.09 | 00:00:00 | | 2001-08-09 | 1,738,400 | 36.03 | 37.30 | 36.00 | 37.20 | 00:00:00 | | 2001-08-10 | 1,699,200 | 37.19 | 37.25 | 35.70 | 36.08 | 00:00:00 | | 2001-08-13 | 1,508,800 | 36.20 | 37.26 | 36.12 | 37.01 | 00:00:00 | | 2001-08-14 | 1,211,200 | 37.00 | 37.57 | 36.40 | 36.41 | 00:00:00 | | 2001-08-15 | 2,396,000 | 36.63 | 36.65 | 35.50 | 35.57 | 00:00:00 | | 2001-08-16 | 4,024,000 | 35.41 | 35.42 | 33.46 | 34.85 | 00:00:00 | | 2001-08-17 | 3,036,800 | 33.77 | 36.32 | 33.74 | 35.09 | 00:00:00 | | 2001-08-20 | 1,692,000 | 35.70 | 37.04 | 35.00 | 37.04 | 00:00:00 | | 2001-08-21 | 2,161,600 | 36.90 | 38.24 | 36.55 | 36.71 | 00:00:00 | | 2001-08-22 | 1,744,000 | 36.72 | 38.00 | 36.60 | 37.56 | 00:00:00 | | 2001-08-23 | 1,655,200 | 37.64 | 38.05 | 37.13 | 37.96 | 00:00:00 | | 2001-08-24 | 1,560,800 | 38.03 | 38.83 | 37.80 | 38.60 | 00:00:00 | | 2001-08-27 | 597,600 | 38.53 | 38.84 | 38.38 | 38.47 | 00:00:00 | | 2001-08-28 | 1,603,200 | 38.30 | 38.83 | 37.84 | 38.31 | 00:00:00 | | 2001-08-29 | 2,248,800 | 38.46 | 39.05 | 38.34 | 38.83 | 00:00:00 | | 2001-08-30 | 1,332,000 | 38.50 | 38.57 | 37.35 | 37.77 | 00:00:00 | | 2001-08-31 | 1,800,800 | 37.65 | 38.83 | 37.50 | 38.34 | 00:00:00 | | 2001-09-04 | 3,221,600 | 38.31 | 38.38 | 35.95 | 36.22 | 00:00:00 | | 2001-09-05 | 1,820,800 | 36.25 | 36.45 | 35.15 | 35.78 | 00:00:00 | | 2001-09-06 | 1,295,200 | 35.08 | 35.53 | 34.46 | 34.46 | 00:00:00 | | 2001-09-07 | 1,517,600 | 34.47 | 36.35 | 34.45 | 35.11 | 00:00:00 | | 2001-09-10 | 1,416,000 | 35.10 | 35.88 | 34.70 | 35.31 | 00:00:00 | | 2001-09-17 | 1,312,000 | 34.15 | 34.62 | 33.44 | 34.00 | 00:00:00 | | 2001-09-18 | 1,115,200 | 33.99 | 34.00 | 31.60 | 32.01 | 00:00:00 | | 2001-09-19 | 2,531,200 | 31.80 | 32.10 | 29.54 | 30.90 | 00:00:00 | | 2001-09-20 | 2,764,800 | 30.70 | 32.85 | 30.10 | 31.50 | 00:00:00 | | 2001-09-21 | 1,943,200 | 30.20 | 32.23 | 29.90 | 31.85 | 00:00:00 | | 2001-09-24 | 1,086,400 | 32.24 | 32.50 | 31.11 | 31.95 | 00:00:00 | | 2001-09-25 | 1,616,800 | 31.87 | 33.84 | 31.38 | 31.79 | 00:00:00 | | 2001-09-26 | 924,800 | 31.64 | 31.94 | 29.33 | 29.60 | 00:00:00 | | 2001-09-27 | 1,065,600 | 29.60 | 30.48 | 28.20 | 30.27 | 00:00:00 | | 2001-09-28 | 1,177,200 | 30.50 | 32.37 | 30.04 | 32.06 | 00:00:00 | | 2001-10-01 | 1,163,200 | 30.40 | 31.35 | 30.30 | 31.00 | 00:00:00 | | 2001-10-02 | 990,400 | 30.57 | 32.48 | 30.52 | 32.14 | 00:00:00 | | 2001-10-03 | 1,585,200 | 31.88 | 35.85 | 31.45 | 34.96 | 00:00:00 | | 2001-10-04 | 1,046,400 | 35.00 | 35.45 | 33.86 | 34.00 | 00:00:00 | | 2001-10-05 | 801,600 | 33.90 | 34.27 | 33.11 | 33.72 | 00:00:00 | | 2001-10-08 | 673,600 | 33.61 | 35.27 | 33.25 | 33.92 | 00:00:00 | | 2001-10-09 | 1,121,600 | 33.82 | 34.04 | 33.30 | 33.66 | 00:00:00 | | 2001-10-10 | 953,200 | 33.74 | 34.99 | 33.40 | 34.83 | 00:00:00 | | 2001-10-11 | 1,129,600 | 34.99 | 36.35 | 34.80 | 36.34 | 00:00:00 | | 2001-10-12 | 556,800 | 35.92 | 36.30 | 34.98 | 35.75 | 00:00:00 | | 2001-10-15 | 834,400 | 35.04 | 35.98 | 34.55 | 35.60 | 00:00:00 | | 2001-10-16 | 686,800 | 35.70 | 36.48 | 35.11 | 36.40 | 00:00:00 | | 2001-10-17 | 1,337,600 | 36.50 | 36.95 | 34.67 | 34.68 | 00:00:00 | | 2001-10-18 | 480,400 | 34.71 | 35.80 | 34.52 | 35.39 | 00:00:00 | | 2001-10-19 | 612,000 | 35.49 | 36.19 | 34.90 | 36.11 | 00:00:00 | | 2001-10-22 | 575,200 | 35.80 | 36.60 | 35.61 | 36.25 | 00:00:00 | | 2001-10-23 | 512,800 | 36.25 | 36.94 | 36.05 | 36.48 | 00:00:00 | | 2001-10-24 | 434,400 | 36.36 | 37.25 | 36.35 | 37.25 | 00:00:00 | | 2001-10-25 | 1,111,200 | 36.69 | 36.99 | 35.75 | 36.64 | 00:00:00 | | 2001-10-26 | 839,200 | 36.55 | 37.00 | 35.95 | 36.19 | 00:00:00 | | 2001-10-29 | 339,200 | 36.06 | 36.10 | 34.80 | 34.80 | 00:00:00 | | 2001-10-30 | 854,000 | 34.85 | 34.85 | 33.56 | 33.62 | 00:00:00 | | 2001-10-31 | 839,200 | 33.64 | 34.45 | 32.79 | 33.22 | 00:00:00 | | 2001-11-01 | 1,087,200 | 33.35 | 34.60 | 33.20 | 34.22 | 00:00:00 | | 2001-11-02 | 635,600 | 34.58 | 34.59 | 33.30 | 34.00 | 00:00:00 | | 2001-11-05 | 732,800 | 33.80 | 34.90 | 33.80 | 34.35 | 00:00:00 | | 2001-11-06 | 2,024,000 | 34.35 | 35.65 | 34.17 | 35.58 | 00:00:00 | | 2001-11-07 | 605,600 | 35.55 | 35.87 | 34.93 | 35.00 | 00:00:00 | | 2001-11-08 | 4,128,000 | 35.01 | 35.10 | 32.70 | 33.29 | 00:00:00 | | 2001-11-09 | 1,166,400 | 33.25 | 34.55 | 33.03 | 34.42 | 00:00:00 | | 2001-11-12 | 782,800 | 34.40 | 34.50 | 33.51 | 34.15 | 00:00:00 | | 2001-11-13 | 1,654,400 | 34.40 | 36.59 | 34.30 | 36.02 | 00:00:00 | | 2001-11-14 | 1,163,600 | 36.25 | 36.48 | 34.86 | 35.33 | 00:00:00 | | 2001-11-15 | 1,692,000 | 35.04 | 35.35 | 33.90 | 33.95 | 00:00:00 | | 2001-11-16 | 3,145,600 | 34.45 | 37.05 | 34.44 | 36.97 | 00:00:00 | | 2001-11-19 | 808,000 | 37.05 | 37.24 | 36.13 | 36.28 | 00:00:00 | | 2001-11-20 | 2,640,800 | 36.16 | 38.31 | 36.16 | 36.63 | 00:00:00 | | 2001-11-21 | 584,000 | 36.43 | 36.78 | 35.80 | 36.19 | 00:00:00 | | 2001-11-23 | 336,000 | 36.04 | 36.43 | 36.00 | 36.24 | 00:00:00 | | 2001-11-26 | 1,461,200 | 36.42 | 37.05 | 36.42 | 36.88 | 00:00:00 | | 2001-11-27 | 1,509,600 | 36.59 | 37.60 | 36.47 | 36.68 | 00:00:00 | | 2001-11-28 | 1,920,400 | 36.67 | 37.28 | 36.27 | 36.42 | 00:00:00 | | 2001-11-29 | 1,352,400 | 36.59 | 37.55 | 36.46 | 37.55 | 00:00:00 | | 2001-11-30 | 1,192,000 | 37.00 | 37.20 | 36.45 | 37.20 | 00:00:00 | | 2001-12-03 | 1,340,000 | 36.70 | 36.94 | 36.30 | 36.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
