|
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 | 2002-05-28 | 5,808,400 | 13.14 | 13.50 | 13.08 | 13.18 | 00:00:00 | 2002-05-29 | 3,598,200 | 13.41 | 13.41 | 13.07 | 13.26 | 00:00:00 | 2002-05-30 | 3,479,200 | 13.25 | 13.40 | 13.18 | 13.28 | 00:00:00 | 2002-05-31 | 2,760,400 | 13.35 | 13.63 | 13.19 | 13.50 | 00:00:00 | 2002-06-03 | 3,225,600 | 13.45 | 13.49 | 13.00 | 13.00 | 00:00:00 | 2002-06-04 | 4,227,200 | 13.02 | 13.59 | 13.00 | 13.35 | 00:00:00 | 2002-06-05 | 3,437,800 | 13.46 | 13.89 | 13.03 | 13.40 | 00:00:00 | 2002-06-06 | 3,397,000 | 13.40 | 13.50 | 13.15 | 13.30 | 00:00:00 | 2002-06-07 | 3,907,800 | 13.20 | 14.16 | 12.95 | 13.75 | 00:00:00 | 2002-06-10 | 3,733,000 | 13.71 | 13.95 | 13.31 | 13.33 | 00:00:00 | 2002-06-11 | 1,885,600 | 13.55 | 14.11 | 13.53 | 13.54 | 00:00:00 | 2002-06-12 | 1,344,600 | 13.60 | 13.65 | 13.20 | 13.47 | 00:00:00 | 2002-06-13 | 2,433,800 | 13.20 | 13.59 | 13.13 | 13.24 | 00:00:00 | 2002-06-14 | 2,235,800 | 13.02 | 13.34 | 12.96 | 13.28 | 00:00:00 | 2002-06-17 | 2,060,600 | 13.63 | 13.69 | 13.25 | 13.59 | 00:00:00 | 2002-06-18 | 2,415,600 | 13.53 | 14.13 | 13.50 | 14.00 | 00:00:00 | 2002-06-19 | 1,765,400 | 13.78 | 14.03 | 13.41 | 13.68 | 00:00:00 | 2002-06-20 | 2,116,400 | 13.60 | 13.96 | 13.46 | 13.76 | 00:00:00 | 2002-06-21 | 3,710,600 | 13.25 | 13.77 | 13.07 | 13.13 | 00:00:00 | 2002-06-24 | 4,029,000 | 13.19 | 13.25 | 12.70 | 13.01 | 00:00:00 | 2002-06-25 | 2,298,000 | 12.96 | 13.30 | 12.95 | 12.99 | 00:00:00 | 2002-06-26 | 2,074,600 | 12.30 | 13.05 | 12.29 | 12.98 | 00:00:00 | 2002-06-27 | 2,239,400 | 13.06 | 13.45 | 12.95 | 13.11 | 00:00:00 | 2002-06-28 | 2,048,400 | 13.27 | 13.85 | 12.95 | 13.25 | 00:00:00 | 2002-07-01 | 3,431,200 | 13.24 | 13.24 | 12.14 | 12.22 | 00:00:00 | 2002-07-02 | 4,229,400 | 12.50 | 12.54 | 11.67 | 12.05 | 00:00:00 | 2002-07-03 | 2,838,600 | 12.18 | 12.59 | 11.95 | 12.56 | 00:00:00 | 2002-07-05 | 980,800 | 12.76 | 13.01 | 12.55 | 12.99 | 00:00:00 | 2002-07-08 | 1,981,600 | 13.00 | 13.22 | 12.45 | 12.71 | 00:00:00 | 2002-07-09 | 3,467,800 | 12.70 | 12.97 | 12.60 | 12.66 | 00:00:00 | 2002-07-10 | 2,651,000 | 12.90 | 12.90 | 12.56 | 12.61 | 00:00:00 | 2002-07-11 | 2,382,400 | 12.70 | 12.77 | 12.35 | 12.64 | 00:00:00 | 2002-07-12 | 1,861,000 | 12.65 | 13.05 | 12.57 | 12.57 | 00:00:00 | 2002-07-15 | 2,138,400 | 12.57 | 12.87 | 12.40 | 12.83 | 00:00:00 | 2002-07-16 | 2,587,200 | 12.89 | 13.25 | 12.59 | 13.09 | 00:00:00 | 2002-07-17 | 2,334,600 | 13.02 | 13.29 | 12.64 | 12.76 | 00:00:00 | 2002-07-18 | 2,700,400 | 12.68 | 12.97 | 12.58 | 12.82 | 00:00:00 | 2002-07-19 | 1,437,400 | 12.65 | 12.99 | 12.40 | 12.52 | 00:00:00 | 2002-07-22 | 1,484,600 | 12.51 | 12.51 | 11.99 | 12.07 | 00:00:00 | 2002-07-23 | 5,043,800 | 11.25 | 11.78 | 10.85 | 11.01 | 00:00:00 | 2002-07-24 | 4,046,800 | 10.85 | 12.25 | 10.80 | 11.88 | 00:00:00 | 2002-07-25 | 2,421,800 | 11.79 | 12.01 | 11.12 | 11.28 | 00:00:00 | 2002-07-26 | 1,393,800 | 11.40 | 12.05 | 11.28 | 11.69 | 00:00:00 | 2002-07-29 | 2,282,400 | 12.00 | 12.73 | 11.84 | 12.66 | 00:00:00 | 2002-07-30 | 1,778,200 | 12.35 | 12.74 | 12.26 | 12.71 | 00:00:00 | 2002-07-31 | 2,707,000 | 12.50 | 13.04 | 12.40 | 12.89 | 00:00:00 | 2002-08-01 | 6,270,400 | 12.65 | 13.00 | 11.77 | 12.00 | 00:00:00 | 2002-08-02 | 1,939,600 | 12.00 | 12.13 | 11.39 | 12.09 | 00:00:00 | 2002-08-05 | 2,457,200 | 12.03 | 12.04 | 11.18 | 11.35 | 00:00:00 | 2002-08-06 | 1,512,200 | 11.51 | 12.00 | 11.49 | 11.74 | 00:00:00 | 2002-08-07 | 1,068,200 | 11.90 | 12.00 | 11.35 | 11.77 | 00:00:00 | 2002-08-08 | 2,266,000 | 11.72 | 12.55 | 11.42 | 12.30 | 00:00:00 | 2002-08-09 | 664,400 | 12.19 | 12.43 | 11.94 | 12.30 | 00:00:00 | 2002-08-12 | 945,200 | 12.29 | 12.34 | 11.64 | 12.01 | 00:00:00 | 2002-08-13 | 2,774,200 | 11.55 | 11.80 | 10.89 | 10.90 | 00:00:00 | 2002-08-14 | 1,411,200 | 11.00 | 11.75 | 10.95 | 11.67 | 00:00:00 | 2002-08-15 | 2,175,600 | 11.69 | 11.92 | 11.32 | 11.57 | 00:00:00 | 2002-08-16 | 8,547,000 | 10.20 | 12.71 | 10.18 | 12.68 | 00:00:00 | 2002-08-19 | 1,712,600 | 12.66 | 13.01 | 12.29 | 12.87 | 00:00:00 | 2002-08-20 | 2,937,600 | 12.70 | 13.35 | 12.55 | 13.00 | 00:00:00 | 2002-08-21 | 3,761,200 | 13.00 | 13.53 | 12.90 | 12.98 | 00:00:00 | 2002-08-22 | 3,915,600 | 13.09 | 14.07 | 12.93 | 13.98 | 00:00:00 | 2002-08-23 | 2,309,600 | 13.89 | 13.90 | 13.05 | 13.46 | 00:00:00 | 2002-08-26 | 1,323,800 | 13.49 | 13.72 | 13.09 | 13.67 | 00:00:00 | 2002-08-27 | 1,156,000 | 13.58 | 13.62 | 13.25 | 13.40 | 00:00:00 | 2002-08-28 | 1,343,600 | 13.38 | 13.44 | 12.90 | 13.07 | 00:00:00 | 2002-08-29 | 1,555,800 | 13.05 | 13.29 | 13.00 | 13.21 | 00:00:00 | 2002-08-30 | 933,000 | 13.22 | 13.41 | 13.06 | 13.30 | 00:00:00 | 2002-09-03 | 1,204,000 | 13.02 | 13.02 | 12.60 | 12.61 | 00:00:00 | 2002-09-04 | 1,121,000 | 12.62 | 13.24 | 12.61 | 13.24 | 00:00:00 | 2002-09-05 | 2,290,600 | 13.04 | 13.34 | 12.51 | 12.76 | 00:00:00 | 2002-09-06 | 3,835,600 | 12.88 | 13.30 | 12.88 | 13.10 | 00:00:00 | 2002-09-09 | 1,551,200 | 13.06 | 13.53 | 12.90 | 13.43 | 00:00:00 | 2002-09-10 | 2,084,200 | 13.38 | 13.46 | 13.21 | 13.41 | 00:00:00 | 2002-09-11 | 1,267,000 | 13.39 | 13.57 | 13.28 | 13.37 | 00:00:00 | 2002-09-12 | 1,567,800 | 13.26 | 13.40 | 13.13 | 13.30 | 00:00:00 | 2002-09-13 | 1,344,200 | 13.25 | 13.51 | 13.21 | 13.49 | 00:00:00 | 2002-09-16 | 1,246,600 | 13.42 | 13.62 | 13.24 | 13.46 | 00:00:00 | 2002-09-17 | 1,503,800 | 13.69 | 13.77 | 13.20 | 13.27 | 00:00:00 | 2002-09-18 | 1,194,800 | 13.22 | 13.25 | 12.95 | 13.02 | 00:00:00 | 2002-09-19 | 1,803,000 | 13.00 | 13.01 | 12.62 | 12.74 | 00:00:00 | 2002-09-20 | 2,958,800 | 12.88 | 13.02 | 12.61 | 12.67 | 00:00:00 | 2002-09-23 | 1,386,000 | 12.60 | 12.81 | 12.54 | 12.56 | 00:00:00 | 2002-09-24 | 1,120,200 | 12.51 | 12.95 | 12.46 | 12.51 | 00:00:00 | 2002-09-25 | 1,748,600 | 12.64 | 12.94 | 12.46 | 12.53 | 00:00:00 | 2002-09-26 | 1,701,800 | 12.58 | 12.81 | 12.53 | 12.72 | 00:00:00 | 2002-09-27 | 1,670,600 | 12.75 | 13.18 | 12.50 | 12.55 | 00:00:00 | 2002-09-30 | 1,448,400 | 12.53 | 12.80 | 12.38 | 12.67 | 00:00:00 | 2002-10-01 | 2,195,000 | 12.10 | 12.95 | 12.01 | 12.82 | 00:00:00 | 2002-10-02 | 2,039,600 | 12.78 | 13.03 | 12.52 | 12.73 | 00:00:00 | 2002-10-03 | 1,490,000 | 12.62 | 13.00 | 12.60 | 12.73 | 00:00:00 | 2002-10-04 | 1,818,600 | 12.71 | 12.92 | 12.36 | 12.39 | 00:00:00 | 2002-10-07 | 1,200,000 | 12.36 | 12.49 | 11.89 | 12.06 | 00:00:00 | 2002-10-08 | 2,346,000 | 12.05 | 12.28 | 11.37 | 11.82 | 00:00:00 | 2002-10-09 | 1,678,000 | 11.50 | 12.04 | 11.41 | 11.67 | 00:00:00 | 2002-10-10 | 1,933,800 | 11.68 | 12.26 | 11.44 | 12.08 | 00:00:00 | 2002-10-11 | 2,599,400 | 11.94 | 13.00 | 11.94 | 12.83 | 00:00:00 | 2002-10-14 | 930,400 | 12.74 | 13.24 | 12.73 | 13.17 | 00:00:00 | 2002-10-15 | 2,291,600 | 13.23 | 13.49 | 12.43 | 12.76 | 00:00:00 | 2002-10-16 | 3,345,800 | 12.46 | 12.92 | 12.45 | 12.64 | 00:00:00 | 2002-10-17 | 1,841,600 | 12.71 | 13.05 | 12.67 | 12.81 | 00:00:00 | 2002-10-18 | 2,056,000 | 12.75 | 12.84 | 12.42 | 12.74 | 00:00:00 | 2002-10-21 | 2,633,200 | 12.77 | 12.84 | 12.44 | 12.57 | 00:00:00 | 2002-10-22 | 1,088,800 | 12.49 | 12.73 | 12.36 | 12.58 | 00:00:00 | 2002-10-23 | 2,990,200 | 12.54 | 12.59 | 11.91 | 12.19 | 00:00:00 | 2002-10-24 | 1,383,200 | 12.27 | 12.61 | 12.00 | 12.12 | 00:00:00 | 2002-10-25 | 1,761,400 | 12.15 | 12.53 | 11.98 | 12.47 | 00:00:00 | 2002-10-28 | 2,060,600 | 12.66 | 12.75 | 12.08 | 12.44 | 00:00:00 | 2002-10-29 | 2,856,400 | 12.40 | 12.41 | 11.50 | 11.66 | 00:00:00 | 2002-10-30 | 1,908,200 | 11.66 | 12.34 | 11.63 | 12.00 | 00:00:00 | 2002-10-31 | 1,600,000 | 12.00 | 12.21 | 11.52 | 11.70 | 00:00:00 | 2002-11-01 | 4,182,800 | 11.74 | 12.54 | 11.73 | 12.51 | 00:00:00 | 2002-11-04 | 8,325,000 | 12.50 | 13.36 | 12.21 | 13.20 | 00:00:00 | 2002-11-05 | 3,475,000 | 13.17 | 13.57 | 13.06 | 13.49 | 00:00:00 | 2002-11-06 | 2,574,000 | 13.45 | 13.65 | 12.88 | 13.44 | 00:00:00 | 2002-11-07 | 2,032,200 | 13.39 | 13.41 | 12.94 | 12.99 | 00:00:00 | 2002-11-08 | 1,814,200 | 13.00 | 13.06 | 12.76 | 12.90 | 00:00:00 | 2002-11-11 | 2,925,800 | 12.86 | 12.96 | 12.75 | 12.88 | 00:00:00 | 2002-11-12 | 4,391,000 | 12.78 | 13.03 | 12.76 | 12.95 | 00:00:00 | 2002-11-13 | 2,904,000 | 12.86 | 12.97 | 12.59 | 12.94 | 00:00:00 | 2002-11-14 | 3,090,200 | 13.05 | 13.55 | 13.05 | 13.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|