|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,090,200 | 13.05 | 13.55 | 13.05 | 13.50 | 00:00:00 | | 2002-11-15 | 3,948,000 | 13.55 | 14.03 | 13.24 | 13.90 | 00:00:00 | | 2002-11-18 | 3,834,200 | 14.12 | 14.49 | 14.02 | 14.08 | 00:00:00 | | 2002-11-19 | 3,683,200 | 14.05 | 14.05 | 13.40 | 13.49 | 00:00:00 | | 2002-11-20 | 3,220,200 | 13.54 | 13.79 | 13.45 | 13.71 | 00:00:00 | | 2002-11-21 | 8,197,600 | 13.79 | 15.89 | 13.65 | 15.21 | 00:00:00 | | 2002-11-22 | 10,811,600 | 15.11 | 15.49 | 14.23 | 14.85 | 00:00:00 | | 2002-11-25 | 4,022,200 | 15.01 | 15.28 | 14.47 | 14.68 | 00:00:00 | | 2002-11-26 | 2,903,000 | 14.69 | 14.84 | 13.81 | 14.29 | 00:00:00 | | 2002-11-27 | 5,609,600 | 14.46 | 16.35 | 14.45 | 15.66 | 00:00:00 | | 2002-11-29 | 1,088,800 | 15.66 | 15.85 | 15.36 | 15.49 | 00:00:00 | | 2002-12-02 | 4,885,000 | 15.59 | 16.09 | 15.56 | 15.81 | 00:00:00 | | 2002-12-03 | 2,314,400 | 15.51 | 15.79 | 15.40 | 15.41 | 00:00:00 | | 2002-12-04 | 5,093,400 | 15.29 | 15.53 | 15.05 | 15.09 | 00:00:00 | | 2002-12-05 | 1,613,800 | 15.31 | 15.31 | 14.95 | 14.99 | 00:00:00 | | 2002-12-06 | 2,549,400 | 14.97 | 15.10 | 14.46 | 14.80 | 00:00:00 | | 2002-12-09 | 5,566,000 | 15.11 | 15.19 | 14.36 | 14.36 | 00:00:00 | | 2002-12-10 | 2,702,000 | 14.38 | 14.84 | 14.29 | 14.67 | 00:00:00 | | 2002-12-11 | 1,625,200 | 14.56 | 14.84 | 14.49 | 14.52 | 00:00:00 | | 2002-12-12 | 2,224,200 | 14.57 | 14.75 | 14.50 | 14.60 | 00:00:00 | | 2002-12-13 | 2,067,800 | 14.59 | 14.64 | 14.28 | 14.49 | 00:00:00 | | 2002-12-16 | 3,615,800 | 14.51 | 15.22 | 14.35 | 15.11 | 00:00:00 | | 2002-12-17 | 3,560,800 | 15.20 | 15.46 | 15.09 | 15.09 | 00:00:00 | | 2002-12-18 | 3,137,200 | 15.10 | 15.15 | 14.81 | 14.81 | 00:00:00 | | 2002-12-19 | 2,123,800 | 14.75 | 14.98 | 14.66 | 14.87 | 00:00:00 | | 2002-12-20 | 3,806,000 | 14.86 | 14.95 | 14.52 | 14.85 | 00:00:00 | | 2002-12-23 | 2,950,000 | 14.79 | 14.84 | 14.44 | 14.74 | 00:00:00 | | 2002-12-24 | 1,391,000 | 14.70 | 14.71 | 14.25 | 14.35 | 00:00:00 | | 2002-12-26 | 874,600 | 14.35 | 14.71 | 14.25 | 14.30 | 00:00:00 | | 2002-12-27 | 638,200 | 14.25 | 14.45 | 14.12 | 14.13 | 00:00:00 | | 2002-12-30 | 1,403,400 | 14.13 | 14.26 | 13.74 | 14.13 | 00:00:00 | | 2002-12-31 | 1,313,000 | 14.22 | 14.44 | 14.02 | 14.30 | 00:00:00 | | 2003-01-02 | 1,879,200 | 14.36 | 14.68 | 14.18 | 14.60 | 00:00:00 | | 2003-01-03 | 2,897,400 | 14.52 | 14.63 | 14.00 | 14.19 | 00:00:00 | | 2003-01-06 | 2,785,200 | 14.11 | 14.71 | 13.89 | 14.60 | 00:00:00 | | 2003-01-07 | 2,948,400 | 14.51 | 15.26 | 14.40 | 15.23 | 00:00:00 | | 2003-01-08 | 2,193,800 | 15.15 | 15.20 | 14.93 | 15.07 | 00:00:00 | | 2003-01-09 | 2,380,400 | 15.10 | 15.40 | 14.97 | 15.28 | 00:00:00 | | 2003-01-10 | 2,626,400 | 15.30 | 15.32 | 14.79 | 14.91 | 00:00:00 | | 2003-01-13 | 2,082,400 | 14.92 | 15.12 | 14.49 | 14.78 | 00:00:00 | | 2003-01-14 | 1,382,600 | 14.81 | 15.03 | 14.67 | 14.89 | 00:00:00 | | 2003-01-15 | 7,615,200 | 15.04 | 16.24 | 15.00 | 15.95 | 00:00:00 | | 2003-01-16 | 2,682,200 | 15.82 | 15.93 | 15.47 | 15.50 | 00:00:00 | | 2003-01-17 | 2,105,400 | 15.26 | 15.50 | 14.75 | 15.10 | 00:00:00 | | 2003-01-21 | 1,634,000 | 15.13 | 15.35 | 14.65 | 15.06 | 00:00:00 | | 2003-01-22 | 2,179,400 | 15.07 | 15.31 | 14.66 | 14.71 | 00:00:00 | | 2003-01-23 | 3,398,800 | 14.71 | 15.46 | 14.61 | 15.38 | 00:00:00 | | 2003-01-24 | 2,036,000 | 15.36 | 15.38 | 14.97 | 15.05 | 00:00:00 | | 2003-01-27 | 1,775,400 | 15.02 | 15.35 | 14.86 | 14.86 | 00:00:00 | | 2003-01-28 | 2,163,600 | 14.91 | 15.29 | 14.79 | 15.21 | 00:00:00 | | 2003-01-29 | 1,286,200 | 15.20 | 15.38 | 14.88 | 15.27 | 00:00:00 | | 2003-01-30 | 2,369,000 | 15.31 | 15.32 | 14.85 | 15.00 | 00:00:00 | | 2003-01-31 | 1,463,400 | 15.00 | 15.15 | 14.85 | 14.94 | 00:00:00 | | 2003-02-03 | 1,001,000 | 15.03 | 15.20 | 14.87 | 15.07 | 00:00:00 | | 2003-02-04 | 1,549,200 | 15.06 | 15.19 | 14.67 | 14.96 | 00:00:00 | | 2003-02-05 | 2,310,000 | 14.87 | 15.10 | 14.36 | 14.84 | 00:00:00 | | 2003-02-06 | 1,729,600 | 14.78 | 14.83 | 14.23 | 14.41 | 00:00:00 | | 2003-02-07 | 1,346,200 | 14.39 | 14.51 | 13.75 | 14.00 | 00:00:00 | | 2003-02-10 | 2,427,800 | 14.01 | 14.33 | 13.94 | 14.32 | 00:00:00 | | 2003-02-11 | 2,110,200 | 14.31 | 14.34 | 13.89 | 13.97 | 00:00:00 | | 2003-02-12 | 1,211,800 | 14.00 | 14.03 | 13.78 | 13.85 | 00:00:00 | | 2003-02-13 | 1,473,400 | 13.86 | 13.90 | 13.54 | 13.75 | 00:00:00 | | 2003-02-14 | 1,840,200 | 13.90 | 14.11 | 13.70 | 14.00 | 00:00:00 | | 2003-02-18 | 2,046,400 | 14.03 | 14.43 | 13.92 | 14.28 | 00:00:00 | | 2003-02-19 | 956,800 | 14.28 | 14.29 | 14.01 | 14.20 | 00:00:00 | | 2003-02-20 | 1,247,400 | 14.38 | 14.49 | 14.10 | 14.21 | 00:00:00 | | 2003-02-21 | 3,090,400 | 14.26 | 14.45 | 13.88 | 14.40 | 00:00:00 | | 2003-02-24 | 1,880,000 | 14.26 | 14.58 | 14.21 | 14.34 | 00:00:00 | | 2003-02-25 | 7,832,200 | 14.28 | 14.28 | 12.93 | 13.29 | 00:00:00 | | 2003-02-26 | 18,538,400 | 12.85 | 14.43 | 12.82 | 14.10 | 00:00:00 | | 2003-02-27 | 3,631,400 | 14.11 | 14.47 | 13.67 | 13.98 | 00:00:00 | | 2003-02-28 | 6,690,400 | 14.02 | 14.53 | 13.92 | 14.49 | 00:00:00 | | 2003-03-03 | 3,911,600 | 14.61 | 15.24 | 14.03 | 14.30 | 00:00:00 | | 2003-03-04 | 1,666,200 | 14.29 | 14.29 | 13.98 | 14.01 | 00:00:00 | | 2003-03-05 | 2,321,600 | 14.01 | 14.03 | 13.53 | 13.78 | 00:00:00 | | 2003-03-06 | 1,764,200 | 13.77 | 13.94 | 13.60 | 13.83 | 00:00:00 | | 2003-03-07 | 2,565,200 | 13.78 | 14.39 | 13.55 | 14.10 | 00:00:00 | | 2003-03-10 | 1,456,400 | 14.11 | 14.17 | 13.90 | 13.98 | 00:00:00 | | 2003-03-11 | 2,148,200 | 13.98 | 14.17 | 13.70 | 13.85 | 00:00:00 | | 2003-03-12 | 2,987,400 | 13.83 | 14.45 | 13.72 | 14.44 | 00:00:00 | | 2003-03-13 | 3,790,200 | 15.20 | 15.22 | 14.40 | 14.73 | 00:00:00 | | 2003-03-14 | 2,076,200 | 14.58 | 15.05 | 14.58 | 14.68 | 00:00:00 | | 2003-03-17 | 3,586,800 | 14.66 | 15.90 | 14.51 | 15.60 | 00:00:00 | | 2003-03-18 | 2,290,000 | 15.65 | 15.67 | 15.24 | 15.49 | 00:00:00 | | 2003-03-19 | 1,933,200 | 15.50 | 15.64 | 15.10 | 15.20 | 00:00:00 | | 2003-03-20 | 1,472,000 | 15.20 | 15.45 | 15.06 | 15.37 | 00:00:00 | | 2003-03-21 | 2,241,400 | 15.61 | 15.80 | 15.26 | 15.55 | 00:00:00 | | 2003-03-24 | 1,725,200 | 15.33 | 15.57 | 15.12 | 15.21 | 00:00:00 | | 2003-03-25 | 1,950,800 | 15.23 | 15.77 | 15.10 | 15.63 | 00:00:00 | | 2003-03-26 | 2,024,000 | 15.53 | 15.79 | 15.44 | 15.51 | 00:00:00 | | 2003-03-27 | 2,769,400 | 15.54 | 16.00 | 15.32 | 15.75 | 00:00:00 | | 2003-03-28 | 2,990,800 | 15.75 | 15.97 | 15.53 | 15.78 | 00:00:00 | | 2003-03-31 | 2,982,600 | 15.30 | 15.71 | 15.01 | 15.26 | 00:00:00 | | 2003-04-01 | 5,504,800 | 14.80 | 15.76 | 14.78 | 15.55 | 00:00:00 | | 2003-04-02 | 5,248,400 | 15.80 | 16.45 | 15.60 | 16.39 | 00:00:00 | | 2003-04-03 | 3,201,200 | 16.36 | 16.50 | 16.28 | 16.43 | 00:00:00 | | 2003-04-04 | 2,449,200 | 16.39 | 16.42 | 15.90 | 16.18 | 00:00:00 | | 2003-04-07 | 2,768,200 | 16.48 | 16.86 | 16.32 | 16.53 | 00:00:00 | | 2003-04-08 | 1,507,200 | 16.55 | 16.55 | 16.19 | 16.47 | 00:00:00 | | 2003-04-09 | 1,261,800 | 16.46 | 16.64 | 15.95 | 16.00 | 00:00:00 | | 2003-04-10 | 3,164,000 | 15.98 | 16.09 | 15.42 | 16.05 | 00:00:00 | | 2003-04-11 | 2,819,200 | 16.52 | 16.68 | 15.63 | 15.70 | 00:00:00 | | 2003-04-14 | 2,618,200 | 15.71 | 15.93 | 15.71 | 15.89 | 00:00:00 | | 2003-04-15 | 4,992,400 | 15.40 | 15.65 | 15.10 | 15.25 | 00:00:00 | | 2003-04-16 | 1,994,400 | 15.34 | 15.55 | 15.29 | 15.35 | 00:00:00 | | 2003-04-17 | 3,150,600 | 15.34 | 15.99 | 15.18 | 15.90 | 00:00:00 | | 2003-04-21 | 1,545,600 | 15.91 | 15.98 | 15.64 | 15.84 | 00:00:00 | | 2003-04-22 | 1,883,400 | 15.67 | 15.90 | 15.57 | 15.80 | 00:00:00 | | 2003-04-23 | 2,081,000 | 15.80 | 15.91 | 15.60 | 15.66 | 00:00:00 | | 2003-04-24 | 2,023,800 | 15.60 | 15.80 | 15.54 | 15.71 | 00:00:00 | | 2003-04-25 | 3,003,000 | 15.71 | 15.77 | 15.35 | 15.47 | 00:00:00 | | 2003-04-28 | 2,981,600 | 15.44 | 15.88 | 15.31 | 15.75 | 00:00:00 | | 2003-04-29 | 2,403,600 | 15.76 | 16.06 | 15.69 | 15.86 | 00:00:00 | | 2003-04-30 | 2,600,600 | 15.81 | 15.98 | 15.55 | 15.56 | 00:00:00 | | 2003-05-01 | 1,891,600 | 15.59 | 15.76 | 15.46 | 15.60 | 00:00:00 | | 2003-05-02 | 4,385,000 | 15.45 | 15.63 | 15.35 | 15.50 | 00:00:00 | | 2003-05-05 | 2,504,200 | 15.50 | 15.96 | 15.48 | 15.70 | 00:00:00 | | 2003-05-06 | 2,677,800 | 15.71 | 16.19 | 15.57 | 16.08 | 00:00:00 | | 2003-05-07 | 2,489,000 | 16.09 | 16.20 | 15.83 | 15.87 | 00:00:00 | | 2003-05-08 | 2,061,000 | 15.85 | 16.13 | 15.84 | 15.87 | 00:00:00 | | 2003-05-09 | 4,241,800 | 16.29 | 16.45 | 16.11 | 16.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
