|
 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 | | 2003-05-09 | 4,241,800 | 16.29 | 16.45 | 16.11 | 16.39 | 00:00:00 | | 2003-05-12 | 3,286,000 | 16.32 | 16.88 | 16.29 | 16.85 | 00:00:00 | | 2003-05-13 | 3,267,000 | 16.86 | 17.23 | 16.60 | 16.93 | 00:00:00 | | 2003-05-14 | 2,905,000 | 16.98 | 17.13 | 16.45 | 16.45 | 00:00:00 | | 2003-05-15 | 2,691,800 | 16.42 | 16.90 | 16.40 | 16.76 | 00:00:00 | | 2003-05-16 | 2,587,800 | 16.50 | 16.94 | 16.43 | 16.80 | 00:00:00 | | 2003-05-19 | 2,963,800 | 16.90 | 16.90 | 15.74 | 15.93 | 00:00:00 | | 2003-05-20 | 4,089,200 | 16.24 | 16.24 | 15.02 | 15.48 | 00:00:00 | | 2003-05-21 | 2,740,600 | 15.43 | 15.64 | 15.15 | 15.27 | 00:00:00 | | 2003-05-22 | 5,260,800 | 15.35 | 15.63 | 14.89 | 15.54 | 00:00:00 | | 2003-05-23 | 15,503,800 | 14.30 | 15.00 | 14.00 | 14.85 | 00:00:00 | | 2003-05-27 | 4,896,600 | 14.87 | 15.18 | 14.76 | 14.89 | 00:00:00 | | 2003-05-28 | 5,092,200 | 14.93 | 15.36 | 14.62 | 15.23 | 00:00:00 | | 2003-05-29 | 2,738,600 | 15.21 | 15.35 | 14.99 | 15.21 | 00:00:00 | | 2003-05-30 | 5,072,400 | 15.03 | 15.18 | 14.67 | 14.94 | 00:00:00 | | 2003-06-02 | 10,524,200 | 15.00 | 15.00 | 14.02 | 14.11 | 00:00:00 | | 2003-06-03 | 5,190,800 | 14.24 | 14.78 | 14.08 | 14.70 | 00:00:00 | | 2003-06-04 | 4,217,200 | 14.79 | 15.31 | 14.60 | 15.16 | 00:00:00 | | 2003-06-05 | 3,730,800 | 15.17 | 15.55 | 15.10 | 15.44 | 00:00:00 | | 2003-06-06 | 6,235,800 | 15.71 | 16.45 | 15.45 | 15.51 | 00:00:00 | | 2003-06-09 | 2,320,400 | 15.50 | 15.71 | 15.42 | 15.62 | 00:00:00 | | 2003-06-10 | 2,227,800 | 15.65 | 16.10 | 15.65 | 16.10 | 00:00:00 | | 2003-06-11 | 7,041,000 | 16.08 | 16.69 | 15.95 | 16.65 | 00:00:00 | | 2003-06-12 | 3,265,400 | 16.67 | 16.90 | 16.56 | 16.88 | 00:00:00 | | 2003-06-13 | 1,752,200 | 16.85 | 16.88 | 16.21 | 16.32 | 00:00:00 | | 2003-06-16 | 2,185,400 | 16.33 | 16.90 | 16.28 | 16.90 | 00:00:00 | | 2003-06-17 | 2,781,200 | 16.87 | 17.00 | 16.77 | 16.97 | 00:00:00 | | 2003-06-18 | 3,697,200 | 16.91 | 17.09 | 16.75 | 16.99 | 00:00:00 | | 2003-06-19 | 3,917,600 | 16.93 | 17.00 | 16.48 | 16.85 | 00:00:00 | | 2003-06-20 | 3,233,800 | 16.50 | 17.00 | 16.14 | 16.26 | 00:00:00 | | 2003-06-23 | 3,937,400 | 16.28 | 16.31 | 15.66 | 15.79 | 00:00:00 | | 2003-06-24 | 3,933,000 | 16.01 | 16.02 | 15.50 | 15.80 | 00:00:00 | | 2003-06-25 | 3,452,200 | 15.82 | 15.95 | 15.55 | 15.61 | 00:00:00 | | 2003-06-26 | 3,465,800 | 15.75 | 16.08 | 15.60 | 15.73 | 00:00:00 | | 2003-06-27 | 2,744,800 | 15.75 | 16.42 | 15.71 | 16.21 | 00:00:00 | | 2003-06-30 | 2,498,600 | 16.20 | 16.35 | 16.01 | 16.17 | 00:00:00 | | 2003-07-01 | 2,314,400 | 16.20 | 16.33 | 15.64 | 16.15 | 00:00:00 | | 2003-07-02 | 2,180,800 | 16.19 | 16.55 | 16.18 | 16.49 | 00:00:00 | | 2003-07-03 | 1,788,000 | 16.29 | 16.29 | 15.89 | 15.99 | 00:00:00 | | 2003-07-07 | 2,465,600 | 16.08 | 16.50 | 16.01 | 16.49 | 00:00:00 | | 2003-07-08 | 2,880,400 | 16.48 | 16.60 | 16.31 | 16.43 | 00:00:00 | | 2003-07-09 | 2,279,400 | 16.23 | 16.55 | 15.97 | 16.22 | 00:00:00 | | 2003-07-10 | 1,267,200 | 15.96 | 16.17 | 15.87 | 15.98 | 00:00:00 | | 2003-07-11 | 1,082,200 | 16.03 | 16.19 | 15.90 | 15.95 | 00:00:00 | | 2003-07-14 | 1,716,400 | 16.11 | 16.70 | 16.02 | 16.45 | 00:00:00 | | 2003-07-15 | 2,124,600 | 16.43 | 16.70 | 16.25 | 16.47 | 00:00:00 | | 2003-07-16 | 2,023,800 | 16.36 | 16.55 | 15.99 | 16.25 | 00:00:00 | | 2003-07-17 | 6,539,000 | 16.13 | 16.14 | 14.97 | 15.20 | 00:00:00 | | 2003-07-18 | 2,377,000 | 15.22 | 15.45 | 15.00 | 15.26 | 00:00:00 | | 2003-07-21 | 1,192,000 | 15.26 | 15.26 | 14.88 | 14.98 | 00:00:00 | | 2003-07-22 | 1,387,800 | 15.15 | 15.27 | 14.90 | 15.09 | 00:00:00 | | 2003-07-23 | 3,188,200 | 15.11 | 15.30 | 14.93 | 14.93 | 00:00:00 | | 2003-07-24 | 2,229,200 | 15.04 | 15.19 | 14.76 | 14.96 | 00:00:00 | | 2003-07-25 | 2,410,000 | 14.99 | 15.00 | 14.39 | 14.75 | 00:00:00 | | 2003-07-28 | 2,494,800 | 14.96 | 14.96 | 14.40 | 14.56 | 00:00:00 | | 2003-07-29 | 1,943,800 | 14.62 | 15.19 | 14.53 | 15.02 | 00:00:00 | | 2003-07-30 | 2,727,600 | 14.87 | 15.28 | 14.87 | 15.10 | 00:00:00 | | 2003-07-31 | 1,000,800 | 15.15 | 15.29 | 14.91 | 14.91 | 00:00:00 | | 2003-08-01 | 1,185,000 | 15.03 | 15.27 | 14.83 | 15.00 | 00:00:00 | | 2003-08-04 | 992,200 | 14.94 | 15.24 | 14.63 | 15.21 | 00:00:00 | | 2003-08-05 | 1,885,200 | 15.25 | 15.25 | 14.80 | 14.98 | 00:00:00 | | 2003-08-06 | 1,789,200 | 14.90 | 15.15 | 14.71 | 15.03 | 00:00:00 | | 2003-08-07 | 1,900,200 | 15.15 | 15.21 | 14.70 | 14.96 | 00:00:00 | | 2003-08-08 | 2,686,800 | 15.08 | 15.20 | 14.70 | 14.75 | 00:00:00 | | 2003-08-11 | 3,740,000 | 14.81 | 15.03 | 14.77 | 14.89 | 00:00:00 | | 2003-08-12 | 1,763,200 | 14.90 | 14.99 | 14.82 | 14.92 | 00:00:00 | | 2003-08-13 | 1,445,400 | 14.89 | 15.24 | 14.88 | 15.10 | 00:00:00 | | 2003-08-14 | 1,738,800 | 15.20 | 15.61 | 15.10 | 15.50 | 00:00:00 | | 2003-08-15 | 686,800 | 15.55 | 15.66 | 15.20 | 15.57 | 00:00:00 | | 2003-08-18 | 1,894,600 | 15.64 | 15.91 | 15.41 | 15.89 | 00:00:00 | | 2003-08-19 | 1,933,000 | 15.87 | 15.98 | 15.66 | 15.86 | 00:00:00 | | 2003-08-20 | 2,094,600 | 15.82 | 16.21 | 15.74 | 16.16 | 00:00:00 | | 2003-08-21 | 2,104,800 | 16.23 | 16.38 | 16.10 | 16.21 | 00:00:00 | | 2003-08-22 | 11,659,200 | 17.94 | 18.00 | 17.47 | 17.67 | 00:00:00 | | 2003-08-25 | 1,801,400 | 17.75 | 17.76 | 17.14 | 17.40 | 00:00:00 | | 2003-08-26 | 1,742,200 | 17.35 | 17.40 | 16.96 | 17.27 | 00:00:00 | | 2003-08-27 | 1,526,800 | 17.20 | 17.32 | 17.08 | 17.24 | 00:00:00 | | 2003-08-28 | 2,637,400 | 17.83 | 17.87 | 17.17 | 17.85 | 00:00:00 | | 2003-08-29 | 2,053,000 | 17.66 | 18.00 | 17.66 | 17.90 | 00:00:00 | | 2003-09-02 | 2,467,200 | 18.00 | 18.43 | 17.90 | 18.30 | 00:00:00 | | 2003-09-03 | 3,733,600 | 18.44 | 18.94 | 18.43 | 18.50 | 00:00:00 | | 2003-09-04 | 2,461,600 | 18.60 | 18.62 | 17.83 | 18.26 | 00:00:00 | | 2003-09-05 | 1,931,200 | 18.25 | 18.27 | 17.84 | 17.89 | 00:00:00 | | 2003-09-08 | 2,539,000 | 17.73 | 18.30 | 17.64 | 18.14 | 00:00:00 | | 2003-09-09 | 3,066,800 | 18.13 | 18.13 | 17.71 | 17.93 | 00:00:00 | | 2003-09-10 | 2,518,200 | 17.90 | 18.04 | 17.45 | 17.54 | 00:00:00 | | 2003-09-11 | 1,145,000 | 17.46 | 17.97 | 17.41 | 17.77 | 00:00:00 | | 2003-09-12 | 798,600 | 17.55 | 17.86 | 17.35 | 17.80 | 00:00:00 | | 2003-09-15 | 1,519,200 | 17.82 | 17.82 | 17.44 | 17.64 | 00:00:00 | | 2003-09-16 | 1,456,400 | 17.53 | 18.10 | 17.53 | 17.90 | 00:00:00 | | 2003-09-17 | 1,739,000 | 17.84 | 18.09 | 17.84 | 18.02 | 00:00:00 | | 2003-09-18 | 1,553,400 | 18.00 | 18.04 | 17.71 | 18.00 | 00:00:00 | | 2003-09-19 | 1,282,800 | 17.50 | 18.03 | 17.50 | 18.00 | 00:00:00 | | 2003-09-22 | 1,164,800 | 17.83 | 17.89 | 17.50 | 17.63 | 00:00:00 | | 2003-09-23 | 3,051,600 | 17.92 | 18.28 | 17.87 | 18.16 | 00:00:00 | | 2003-09-24 | 1,291,000 | 18.24 | 18.29 | 17.57 | 17.61 | 00:00:00 | | 2003-09-25 | 1,726,400 | 17.73 | 17.79 | 17.30 | 17.45 | 00:00:00 | | 2003-09-26 | 1,874,400 | 17.35 | 17.44 | 17.03 | 17.11 | 00:00:00 | | 2003-09-29 | 1,716,000 | 17.21 | 17.47 | 17.20 | 17.40 | 00:00:00 | | 2003-09-30 | 2,090,400 | 17.34 | 17.40 | 17.00 | 17.02 | 00:00:00 | | 2003-10-01 | 1,796,400 | 17.00 | 17.30 | 16.70 | 17.25 | 00:00:00 | | 2003-10-02 | 2,088,000 | 17.33 | 17.53 | 17.19 | 17.36 | 00:00:00 | | 2003-10-03 | 3,746,200 | 17.59 | 18.56 | 17.59 | 18.15 | 00:00:00 | | 2003-10-06 | 1,607,600 | 18.09 | 18.43 | 18.08 | 18.32 | 00:00:00 | | 2003-10-07 | 2,044,600 | 18.30 | 18.50 | 18.14 | 18.50 | 00:00:00 | | 2003-10-08 | 891,200 | 18.60 | 18.69 | 18.45 | 18.53 | 00:00:00 | | 2003-10-09 | 1,338,600 | 18.61 | 18.83 | 18.37 | 18.58 | 00:00:00 | | 2003-10-10 | 436,200 | 18.58 | 18.67 | 18.30 | 18.49 | 00:00:00 | | 2003-10-13 | 1,527,200 | 18.54 | 18.96 | 18.48 | 18.85 | 00:00:00 | | 2003-10-14 | 663,400 | 18.72 | 18.91 | 18.69 | 18.91 | 00:00:00 | | 2003-10-15 | 2,540,600 | 18.94 | 19.15 | 18.79 | 19.00 | 00:00:00 | | 2003-10-16 | 1,364,200 | 18.81 | 19.04 | 18.79 | 18.97 | 00:00:00 | | 2003-10-17 | 2,218,000 | 18.93 | 19.00 | 18.76 | 18.91 | 00:00:00 | | 2003-10-20 | 1,339,400 | 18.92 | 18.97 | 18.52 | 18.90 | 00:00:00 | | 2003-10-21 | 3,217,400 | 19.00 | 19.53 | 18.89 | 19.50 | 00:00:00 | | 2003-10-22 | 2,443,000 | 19.45 | 19.45 | 19.10 | 19.23 | 00:00:00 | | 2003-10-23 | 2,154,800 | 19.01 | 19.10 | 18.65 | 18.97 | 00:00:00 | | 2003-10-24 | 2,748,800 | 18.82 | 19.01 | 18.50 | 18.74 | 00:00:00 | | 2003-10-27 | 785,200 | 18.80 | 19.00 | 18.71 | 18.87 | 00:00:00 | | 2003-10-28 | 897,200 | 18.94 | 19.35 | 18.89 | 19.35 | 00:00:00 | | 2003-10-29 | 1,307,200 | 19.30 | 19.57 | 19.10 | 19.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
