|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 1,340,000 | 36.70 | 36.94 | 36.30 | 36.69 | 00:00:00 | 2001-12-04 | 1,624,000 | 36.66 | 37.25 | 36.59 | 37.15 | 00:00:00 | 2001-12-05 | 2,220,000 | 37.06 | 39.95 | 37.06 | 39.10 | 00:00:00 | 2001-12-06 | 2,580,800 | 38.65 | 40.20 | 38.52 | 39.63 | 00:00:00 | 2001-12-07 | 1,500,800 | 39.09 | 39.58 | 38.81 | 39.20 | 00:00:00 | 2001-12-10 | 1,549,600 | 39.06 | 40.15 | 39.00 | 39.90 | 00:00:00 | 2001-12-11 | 3,800,800 | 39.96 | 42.19 | 39.95 | 40.73 | 00:00:00 | 2001-12-12 | 2,178,400 | 40.65 | 41.29 | 39.39 | 40.28 | 00:00:00 | 2001-12-13 | 1,080,800 | 39.64 | 39.65 | 38.90 | 39.00 | 00:00:00 | 2001-12-14 | 1,362,400 | 38.88 | 39.55 | 38.72 | 38.79 | 00:00:00 | 2001-12-17 | 1,524,000 | 38.79 | 39.96 | 38.76 | 39.95 | 00:00:00 | 2001-12-18 | 1,550,400 | 39.89 | 40.25 | 38.44 | 39.18 | 00:00:00 | 2001-12-19 | 821,600 | 39.00 | 39.49 | 38.65 | 39.28 | 00:00:00 | 2001-12-20 | 2,191,200 | 39.21 | 39.21 | 36.85 | 37.07 | 00:00:00 | 2001-12-21 | 1,257,200 | 37.28 | 38.44 | 37.13 | 38.18 | 00:00:00 | 2001-12-24 | 313,600 | 38.21 | 38.46 | 37.81 | 37.94 | 00:00:00 | 2001-12-26 | 299,200 | 37.91 | 38.20 | 37.72 | 37.86 | 00:00:00 | 2001-12-27 | 964,000 | 37.88 | 38.33 | 37.53 | 37.70 | 00:00:00 | 2001-12-28 | 1,468,800 | 37.80 | 38.16 | 37.20 | 37.30 | 00:00:00 | 2001-12-31 | 869,600 | 37.29 | 38.18 | 37.23 | 37.27 | 00:00:00 | 2002-01-02 | 1,272,000 | 37.40 | 37.62 | 36.20 | 37.15 | 00:00:00 | 2002-01-03 | 1,823,200 | 37.05 | 38.62 | 37.00 | 38.60 | 00:00:00 | 2002-01-04 | 1,402,400 | 38.66 | 39.08 | 38.16 | 38.70 | 00:00:00 | 2002-01-07 | 1,250,400 | 38.69 | 39.60 | 38.68 | 39.38 | 00:00:00 | 2002-01-08 | 928,400 | 39.38 | 39.89 | 39.22 | 39.38 | 00:00:00 | 2002-01-09 | 2,537,600 | 39.49 | 40.74 | 39.49 | 40.10 | 00:00:00 | 2002-01-10 | 1,970,400 | 39.94 | 40.24 | 39.85 | 40.20 | 00:00:00 | 2002-01-11 | 2,178,400 | 39.95 | 40.15 | 39.03 | 39.12 | 00:00:00 | 2002-01-14 | 1,377,200 | 39.05 | 39.60 | 38.80 | 39.50 | 00:00:00 | 2002-01-15 | 1,270,400 | 39.50 | 40.17 | 39.15 | 39.95 | 00:00:00 | 2002-01-16 | 2,067,200 | 39.78 | 40.49 | 39.50 | 40.01 | 00:00:00 | 2002-01-17 | 1,430,400 | 40.16 | 40.30 | 39.50 | 40.01 | 00:00:00 | 2002-01-18 | 961,200 | 39.65 | 40.15 | 39.00 | 39.75 | 00:00:00 | 2002-01-22 | 1,525,200 | 39.70 | 40.00 | 38.84 | 39.18 | 00:00:00 | 2002-01-23 | 1,061,600 | 39.17 | 39.68 | 38.80 | 39.52 | 00:00:00 | 2002-01-24 | 1,896,000 | 39.61 | 40.08 | 39.50 | 40.07 | 00:00:00 | 2002-01-25 | 1,077,600 | 39.98 | 40.99 | 39.53 | 40.47 | 00:00:00 | 2002-01-28 | 1,391,200 | 40.35 | 41.60 | 40.32 | 41.57 | 00:00:00 | 2002-01-29 | 2,130,400 | 41.28 | 42.12 | 40.94 | 40.95 | 00:00:00 | 2002-01-30 | 824,800 | 41.08 | 41.08 | 39.92 | 41.00 | 00:00:00 | 2002-01-31 | 824,800 | 41.10 | 41.20 | 40.12 | 41.00 | 00:00:00 | 2002-02-01 | 16,968 | 10.25 | 10.34 | 10.20 | 10.30 | 00:00:00 | 2002-02-04 | 932,800 | 41.09 | 41.09 | 40.02 | 40.14 | 00:00:00 | 2002-02-05 | 1,265,600 | 39.95 | 41.11 | 39.70 | 40.25 | 00:00:00 | 2002-02-06 | 1,398,400 | 40.30 | 41.70 | 40.03 | 41.07 | 00:00:00 | 2002-02-07 | 1,410,400 | 41.08 | 42.04 | 40.27 | 40.45 | 00:00:00 | 2002-02-08 | 733,600 | 40.36 | 41.98 | 40.25 | 41.81 | 00:00:00 | 2002-02-11 | 1,716,800 | 41.50 | 42.96 | 41.45 | 42.64 | 00:00:00 | 2002-02-12 | 1,092,000 | 42.50 | 42.98 | 41.54 | 42.65 | 00:00:00 | 2002-02-13 | 1,478,000 | 42.50 | 43.56 | 42.40 | 42.71 | 00:00:00 | 2002-02-14 | 886,400 | 42.70 | 43.33 | 42.30 | 42.36 | 00:00:00 | 2002-02-15 | 983,600 | 42.31 | 42.89 | 41.86 | 41.86 | 00:00:00 | 2002-02-19 | 1,114,800 | 41.67 | 41.75 | 40.22 | 40.50 | 00:00:00 | 2002-02-20 | 1,400,000 | 40.35 | 40.51 | 39.50 | 39.89 | 00:00:00 | 2002-02-21 | 2,715,200 | 39.24 | 39.42 | 37.93 | 38.39 | 00:00:00 | 2002-02-22 | 6,067,200 | 39.71 | 42.01 | 39.07 | 41.29 | 00:00:00 | 2002-02-25 | 3,084,000 | 41.41 | 43.50 | 41.40 | 43.08 | 00:00:00 | 2002-02-26 | 3,172,800 | 42.28 | 43.80 | 42.22 | 43.42 | 00:00:00 | 2002-02-27 | 4,705,600 | 43.29 | 45.49 | 43.27 | 44.94 | 00:00:00 | 2002-02-28 | 1,384,400 | 44.95 | 45.19 | 43.43 | 44.17 | 00:00:00 | 2002-03-01 | 3,343,600 | 44.75 | 46.49 | 44.31 | 46.35 | 00:00:00 | 2002-03-04 | 3,888,800 | 45.90 | 47.37 | 45.89 | 46.70 | 00:00:00 | 2002-03-05 | 2,299,600 | 46.05 | 46.62 | 45.25 | 45.80 | 00:00:00 | 2002-03-06 | 5,121,600 | 45.41 | 46.05 | 42.35 | 43.53 | 00:00:00 | 2002-03-07 | 2,041,200 | 43.52 | 44.60 | 43.22 | 43.59 | 00:00:00 | 2002-03-08 | 1,802,400 | 43.86 | 45.05 | 43.60 | 44.00 | 00:00:00 | 2002-03-11 | 1,601,600 | 44.49 | 46.40 | 44.25 | 45.74 | 00:00:00 | 2002-03-12 | 1,926,400 | 45.42 | 46.17 | 44.60 | 45.41 | 00:00:00 | 2002-03-13 | 1,191,200 | 45.00 | 45.97 | 44.32 | 44.80 | 00:00:00 | 2002-03-14 | 612,800 | 44.97 | 45.20 | 44.20 | 44.60 | 00:00:00 | 2002-03-15 | 1,335,600 | 45.26 | 45.42 | 44.26 | 44.63 | 00:00:00 | 2002-03-18 | 1,772,000 | 45.04 | 46.29 | 44.85 | 46.13 | 00:00:00 | 2002-03-19 | 850,400 | 46.14 | 46.37 | 45.50 | 45.77 | 00:00:00 | 2002-03-20 | 1,300,800 | 45.81 | 46.30 | 45.10 | 45.82 | 00:00:00 | 2002-03-21 | 1,476,000 | 45.83 | 46.65 | 45.72 | 46.57 | 00:00:00 | 2002-03-22 | 738,000 | 46.60 | 46.75 | 45.82 | 46.39 | 00:00:00 | 2002-03-25 | 848,800 | 46.40 | 46.50 | 45.32 | 45.47 | 00:00:00 | 2002-03-26 | 1,626,400 | 45.58 | 45.77 | 44.78 | 45.42 | 00:00:00 | 2002-03-27 | 973,600 | 45.40 | 46.25 | 44.83 | 46.07 | 00:00:00 | 2002-03-28 | 994,800 | 46.15 | 47.00 | 45.84 | 46.69 | 00:00:00 | 2002-04-01 | 1,558,400 | 45.74 | 46.82 | 44.88 | 46.57 | 00:00:00 | 2002-04-02 | 1,034,400 | 46.05 | 46.25 | 44.71 | 45.37 | 00:00:00 | 2002-04-03 | 1,719,200 | 44.80 | 44.85 | 42.82 | 43.40 | 00:00:00 | 2002-04-04 | 1,084,800 | 43.39 | 44.25 | 43.09 | 43.59 | 00:00:00 | 2002-04-05 | 904,000 | 43.58 | 44.30 | 43.00 | 43.03 | 00:00:00 | 2002-04-08 | 1,548,400 | 42.56 | 43.99 | 41.51 | 43.56 | 00:00:00 | 2002-04-09 | 1,284,400 | 43.69 | 43.72 | 41.81 | 42.06 | 00:00:00 | 2002-04-10 | 2,411,200 | 42.28 | 42.86 | 40.58 | 41.01 | 00:00:00 | 2002-04-11 | 5,183,200 | 39.94 | 40.00 | 38.16 | 39.05 | 00:00:00 | 2002-04-12 | 2,430,400 | 39.15 | 41.31 | 39.14 | 40.44 | 00:00:00 | 2002-04-15 | 2,668,800 | 40.65 | 42.35 | 40.35 | 41.89 | 00:00:00 | 2002-04-16 | 4,594,400 | 42.00 | 42.68 | 40.17 | 41.15 | 00:00:00 | 2002-04-17 | 5,018,400 | 41.30 | 41.46 | 38.20 | 38.20 | 00:00:00 | 2002-04-18 | 4,797,600 | 37.67 | 38.76 | 36.79 | 37.95 | 00:00:00 | 2002-04-19 | 1,924,800 | 19.50 | 19.68 | 18.87 | 19.33 | 00:00:00 | 2002-04-22 | 3,730,000 | 19.19 | 19.21 | 18.10 | 18.25 | 00:00:00 | 2002-04-23 | 3,579,000 | 18.30 | 18.83 | 17.93 | 17.94 | 00:00:00 | 2002-04-24 | 4,671,200 | 18.40 | 18.84 | 17.93 | 17.93 | 00:00:00 | 2002-04-25 | 2,992,000 | 18.00 | 18.52 | 17.92 | 18.12 | 00:00:00 | 2002-04-26 | 4,860,400 | 18.19 | 18.63 | 18.06 | 18.22 | 00:00:00 | 2002-04-29 | 4,058,200 | 18.31 | 18.31 | 17.17 | 17.33 | 00:00:00 | 2002-04-30 | 5,978,200 | 18.35 | 18.75 | 17.87 | 18.39 | 00:00:00 | 2002-05-01 | 3,774,600 | 18.45 | 18.79 | 18.00 | 18.41 | 00:00:00 | 2002-05-02 | 5,280,400 | 18.16 | 19.31 | 18.16 | 18.38 | 00:00:00 | 2002-05-03 | 7,762,400 | 17.99 | 18.00 | 16.65 | 17.31 | 00:00:00 | 2002-05-06 | 29,639,600 | 13.76 | 15.15 | 13.31 | 14.07 | 00:00:00 | 2002-05-07 | 7,578,600 | 14.11 | 14.82 | 14.01 | 14.25 | 00:00:00 | 2002-05-08 | 5,365,400 | 14.50 | 15.60 | 14.45 | 15.18 | 00:00:00 | 2002-05-09 | 2,760,200 | 15.12 | 15.54 | 14.99 | 15.30 | 00:00:00 | 2002-05-10 | 3,054,600 | 15.40 | 15.44 | 14.55 | 14.89 | 00:00:00 | 2002-05-13 | 3,457,400 | 15.18 | 15.20 | 14.67 | 15.11 | 00:00:00 | 2002-05-14 | 3,045,000 | 15.55 | 16.04 | 15.23 | 15.65 | 00:00:00 | 2002-05-15 | 2,737,200 | 15.59 | 16.26 | 15.31 | 16.00 | 00:00:00 | 2002-05-16 | 2,891,400 | 16.10 | 16.14 | 15.55 | 15.60 | 00:00:00 | 2002-05-17 | 18,967,200 | 14.36 | 14.93 | 14.16 | 14.38 | 00:00:00 | 2002-05-20 | 4,582,800 | 14.41 | 14.47 | 13.76 | 13.87 | 00:00:00 | 2002-05-21 | 5,859,400 | 13.94 | 14.11 | 13.23 | 13.60 | 00:00:00 | 2002-05-22 | 7,996,400 | 13.39 | 13.61 | 12.87 | 13.13 | 00:00:00 | 2002-05-23 | 3,570,400 | 13.45 | 13.45 | 13.12 | 13.30 | 00:00:00 | 2002-05-24 | 4,640,200 | 13.46 | 13.46 | 13.10 | 13.12 | 00:00:00 | 2002-05-28 | 5,808,400 | 13.14 | 13.50 | 13.08 | 13.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|