|
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 | 2003-10-29 | 1,307,200 | 19.30 | 19.57 | 19.10 | 19.31 | 00:00:00 | 2003-10-30 | 1,310,000 | 19.53 | 19.61 | 19.04 | 19.19 | 00:00:00 | 2003-10-31 | 810,000 | 19.20 | 19.46 | 19.15 | 19.31 | 00:00:00 | 2003-11-03 | 3,355,200 | 19.54 | 20.32 | 19.51 | 20.23 | 00:00:00 | 2003-11-04 | 2,133,200 | 20.25 | 20.50 | 20.05 | 20.50 | 00:00:00 | 2003-11-05 | 1,393,600 | 20.48 | 20.50 | 19.87 | 20.16 | 00:00:00 | 2003-11-06 | 3,432,600 | 20.13 | 20.74 | 20.10 | 20.47 | 00:00:00 | 2003-11-07 | 3,306,200 | 20.82 | 20.99 | 20.21 | 20.25 | 00:00:00 | 2003-11-10 | 3,586,800 | 20.36 | 20.94 | 20.24 | 20.29 | 00:00:00 | 2003-11-11 | 3,009,800 | 20.29 | 20.52 | 20.20 | 20.44 | 00:00:00 | 2003-11-12 | 2,365,400 | 20.47 | 20.95 | 20.40 | 20.90 | 00:00:00 | 2003-11-13 | 1,518,200 | 20.88 | 20.90 | 20.56 | 20.83 | 00:00:00 | 2003-11-14 | 1,974,600 | 20.80 | 20.89 | 20.30 | 20.42 | 00:00:00 | 2003-11-17 | 1,914,000 | 20.35 | 20.35 | 19.91 | 20.09 | 00:00:00 | 2003-11-18 | 1,611,400 | 19.99 | 20.13 | 19.52 | 19.61 | 00:00:00 | 2003-11-19 | 1,809,400 | 19.55 | 19.77 | 19.21 | 19.40 | 00:00:00 | 2003-11-20 | 2,666,000 | 19.26 | 20.04 | 19.12 | 19.40 | 00:00:00 | 2003-11-21 | 18,148,200 | 22.70 | 23.33 | 21.66 | 22.53 | 00:00:00 | 2003-11-24 | 4,623,800 | 22.55 | 23.07 | 21.83 | 22.91 | 00:00:00 | 2003-11-25 | 5,638,200 | 22.79 | 23.50 | 22.40 | 23.20 | 00:00:00 | 2003-11-26 | 1,996,400 | 23.16 | 23.20 | 22.77 | 22.85 | 00:00:00 | 2003-11-28 | 927,200 | 22.72 | 23.25 | 22.70 | 23.17 | 00:00:00 | 2003-12-01 | 4,916,200 | 22.81 | 23.55 | 22.77 | 23.30 | 00:00:00 | 2003-12-02 | 7,937,600 | 23.58 | 24.23 | 23.20 | 23.75 | 00:00:00 | 2003-12-03 | 8,681,600 | 23.82 | 24.19 | 23.75 | 24.12 | 00:00:00 | 2003-12-04 | 5,451,200 | 24.25 | 24.48 | 23.63 | 24.05 | 00:00:00 | 2003-12-05 | 3,384,400 | 23.75 | 23.78 | 23.20 | 23.53 | 00:00:00 | 2003-12-08 | 3,614,600 | 23.40 | 23.66 | 22.95 | 23.50 | 00:00:00 | 2003-12-09 | 3,310,400 | 23.64 | 23.93 | 23.26 | 23.38 | 00:00:00 | 2003-12-10 | 5,714,600 | 23.35 | 23.76 | 23.05 | 23.65 | 00:00:00 | 2003-12-11 | 4,320,800 | 23.52 | 24.68 | 23.48 | 24.46 | 00:00:00 | 2003-12-12 | 3,565,400 | 24.62 | 24.84 | 24.17 | 24.65 | 00:00:00 | 2003-12-15 | 3,133,200 | 24.87 | 24.87 | 24.02 | 24.16 | 00:00:00 | 2003-12-16 | 2,703,600 | 24.10 | 24.48 | 23.77 | 24.41 | 00:00:00 | 2003-12-17 | 1,501,600 | 24.45 | 24.51 | 24.05 | 24.48 | 00:00:00 | 2003-12-18 | 2,464,600 | 24.70 | 24.90 | 24.46 | 24.60 | 00:00:00 | 2003-12-19 | 3,462,000 | 24.45 | 24.61 | 24.11 | 24.51 | 00:00:00 | 2003-12-22 | 1,991,400 | 24.35 | 24.70 | 24.00 | 24.65 | 00:00:00 | 2003-12-23 | 2,041,800 | 24.73 | 24.75 | 24.26 | 24.72 | 00:00:00 | 2003-12-24 | 687,000 | 24.65 | 24.70 | 24.44 | 24.60 | 00:00:00 | 2003-12-26 | 415,400 | 24.70 | 24.70 | 24.41 | 24.55 | 00:00:00 | 2003-12-29 | 1,926,600 | 24.49 | 24.75 | 24.25 | 24.75 | 00:00:00 | 2003-12-30 | 2,027,200 | 24.32 | 24.81 | 24.29 | 24.66 | 00:00:00 | 2003-12-31 | 2,022,600 | 24.65 | 24.75 | 24.38 | 24.58 | 00:00:00 | 2004-01-02 | 3,645,200 | 24.33 | 24.77 | 24.20 | 24.50 | 00:00:00 | 2004-01-05 | 2,337,400 | 24.50 | 24.75 | 24.41 | 24.72 | 00:00:00 | 2004-01-06 | 3,175,800 | 24.75 | 24.80 | 24.41 | 24.58 | 00:00:00 | 2004-01-07 | 3,029,400 | 24.37 | 24.83 | 24.25 | 24.79 | 00:00:00 | 2004-01-08 | 3,424,200 | 24.63 | 25.12 | 24.50 | 24.95 | 00:00:00 | 2004-01-09 | 1,769,600 | 24.94 | 25.06 | 24.49 | 24.65 | 00:00:00 | 2004-01-12 | 3,414,800 | 24.95 | 25.14 | 24.80 | 25.00 | 00:00:00 | 2004-01-13 | 2,640,400 | 24.77 | 25.05 | 24.61 | 24.91 | 00:00:00 | 2004-01-14 | 3,109,000 | 24.90 | 25.10 | 24.77 | 25.09 | 00:00:00 | 2004-01-15 | 4,250,800 | 24.84 | 25.49 | 24.81 | 25.29 | 00:00:00 | 2004-01-16 | 3,144,800 | 25.22 | 26.00 | 25.06 | 25.69 | 00:00:00 | 2004-01-20 | 5,118,400 | 25.65 | 26.00 | 25.51 | 25.75 | 00:00:00 | 2004-01-21 | 4,427,200 | 25.85 | 26.80 | 25.68 | 26.55 | 00:00:00 | 2004-01-22 | 1,379,000 | 26.50 | 26.70 | 26.07 | 26.14 | 00:00:00 | 2004-01-23 | 1,561,000 | 26.30 | 26.56 | 25.90 | 26.15 | 00:00:00 | 2004-01-26 | 2,080,400 | 26.06 | 26.17 | 25.37 | 26.10 | 00:00:00 | 2004-01-27 | 1,441,000 | 26.00 | 26.19 | 25.71 | 26.00 | 00:00:00 | 2004-01-28 | 1,976,400 | 25.81 | 26.28 | 25.60 | 25.88 | 00:00:00 | 2004-01-29 | 2,146,800 | 25.96 | 25.99 | 25.04 | 25.51 | 00:00:00 | 2004-01-30 | 1,264,600 | 25.64 | 25.99 | 25.35 | 25.69 | 00:00:00 | 2004-02-02 | 1,147,800 | 25.77 | 26.25 | 25.60 | 25.86 | 00:00:00 | 2004-02-03 | 1,381,800 | 25.53 | 26.14 | 25.36 | 26.03 | 00:00:00 | 2004-02-04 | 1,168,600 | 25.79 | 25.94 | 25.05 | 25.10 | 00:00:00 | 2004-02-05 | 2,311,200 | 25.20 | 26.28 | 25.02 | 26.10 | 00:00:00 | 2004-02-06 | 1,112,200 | 26.15 | 26.59 | 25.90 | 26.58 | 00:00:00 | 2004-02-09 | 2,550,600 | 26.64 | 27.34 | 26.35 | 26.81 | 00:00:00 | 2004-02-10 | 2,243,800 | 26.86 | 27.39 | 26.50 | 27.28 | 00:00:00 | 2004-02-11 | 3,935,800 | 27.17 | 28.07 | 27.12 | 27.79 | 00:00:00 | 2004-02-12 | 1,580,600 | 27.79 | 27.83 | 27.19 | 27.60 | 00:00:00 | 2004-02-13 | 2,353,600 | 27.84 | 27.90 | 26.90 | 27.67 | 00:00:00 | 2004-02-17 | 1,232,200 | 27.54 | 27.93 | 27.41 | 27.61 | 00:00:00 | 2004-02-18 | 1,694,200 | 27.53 | 27.63 | 27.04 | 27.04 | 00:00:00 | 2004-02-19 | 1,398,000 | 27.24 | 27.43 | 26.72 | 26.78 | 00:00:00 | 2004-02-20 | 2,186,600 | 26.98 | 26.99 | 25.68 | 26.62 | 00:00:00 | 2004-02-23 | 2,370,400 | 26.96 | 26.98 | 25.80 | 26.25 | 00:00:00 | 2004-02-24 | 2,213,400 | 26.25 | 26.40 | 25.64 | 25.87 | 00:00:00 | 2004-02-25 | 3,216,200 | 25.99 | 26.43 | 25.01 | 25.90 | 00:00:00 | 2004-02-26 | 5,970,800 | 25.80 | 26.56 | 25.55 | 25.97 | 00:00:00 | 2004-02-27 | 28,425,600 | 28.60 | 29.20 | 27.77 | 28.76 | 00:00:00 | 2004-03-01 | 7,139,600 | 28.29 | 29.10 | 28.19 | 28.96 | 00:00:00 | 2004-03-02 | 5,678,000 | 28.44 | 28.96 | 28.12 | 28.85 | 00:00:00 | 2004-03-03 | 2,803,400 | 28.56 | 28.94 | 28.45 | 28.66 | 00:00:00 | 2004-03-04 | 4,477,400 | 28.79 | 28.96 | 28.62 | 28.89 | 00:00:00 | 2004-03-05 | 4,552,800 | 28.54 | 29.19 | 28.48 | 29.00 | 00:00:00 | 2004-03-08 | 4,576,800 | 29.00 | 29.19 | 28.78 | 28.80 | 00:00:00 | 2004-03-09 | 5,724,600 | 28.77 | 29.04 | 28.62 | 28.79 | 00:00:00 | 2004-03-10 | 8,725,200 | 28.79 | 29.45 | 28.75 | 28.90 | 00:00:00 | 2004-03-11 | 4,004,800 | 28.51 | 29.07 | 28.50 | 28.60 | 00:00:00 | 2004-03-12 | 2,175,200 | 28.80 | 28.95 | 28.52 | 28.88 | 00:00:00 | 2004-03-15 | 2,614,200 | 28.75 | 28.77 | 28.31 | 28.50 | 00:00:00 | 2004-03-16 | 5,157,800 | 28.19 | 28.40 | 27.67 | 27.92 | 00:00:00 | 2004-03-17 | 4,870,400 | 27.87 | 28.53 | 27.85 | 28.46 | 00:00:00 | 2004-03-18 | 3,009,400 | 28.50 | 28.86 | 28.26 | 28.80 | 00:00:00 | 2004-03-19 | 3,029,200 | 28.88 | 28.90 | 28.59 | 28.59 | 00:00:00 | 2004-03-22 | 3,536,000 | 28.44 | 28.50 | 27.82 | 28.30 | 00:00:00 | 2004-03-23 | 3,812,000 | 28.29 | 28.49 | 27.88 | 28.02 | 00:00:00 | 2004-03-24 | 3,085,200 | 28.15 | 28.50 | 28.02 | 28.46 | 00:00:00 | 2004-03-25 | 3,717,800 | 28.50 | 29.50 | 28.45 | 29.46 | 00:00:00 | 2004-03-26 | 4,825,000 | 29.13 | 30.06 | 29.10 | 30.01 | 00:00:00 | 2004-03-29 | 3,622,400 | 29.77 | 30.25 | 29.73 | 29.93 | 00:00:00 | 2004-03-30 | 10,314,000 | 31.25 | 31.95 | 31.04 | 31.47 | 00:00:00 | 2004-03-31 | 4,934,400 | 31.27 | 31.95 | 31.25 | 31.52 | 00:00:00 | 2004-04-01 | 4,389,400 | 31.07 | 32.06 | 30.91 | 32.00 | 00:00:00 | 2004-04-02 | 3,011,400 | 32.25 | 32.84 | 32.15 | 32.57 | 00:00:00 | 2004-04-05 | 3,108,800 | 32.55 | 33.06 | 32.43 | 32.84 | 00:00:00 | 2004-04-06 | 2,805,600 | 32.85 | 33.07 | 32.45 | 33.01 | 00:00:00 | 2004-04-07 | 2,272,200 | 32.89 | 33.50 | 32.75 | 33.30 | 00:00:00 | 2004-04-08 | 2,824,600 | 33.35 | 33.79 | 33.35 | 33.61 | 00:00:00 | 2004-04-12 | 2,578,000 | 33.79 | 34.19 | 33.69 | 33.75 | 00:00:00 | 2004-04-13 | 3,362,800 | 34.00 | 34.09 | 33.69 | 33.69 | 00:00:00 | 2004-04-14 | 2,506,800 | 33.35 | 33.62 | 33.10 | 33.16 | 00:00:00 | 2004-04-15 | 1,870,400 | 33.25 | 33.46 | 33.11 | 33.14 | 00:00:00 | 2004-04-16 | 5,037,000 | 33.38 | 34.03 | 33.22 | 33.94 | 00:00:00 | 2004-04-19 | 2,510,600 | 34.00 | 34.20 | 33.70 | 34.07 | 00:00:00 | 2004-04-20 | 2,811,200 | 34.23 | 34.40 | 33.17 | 33.18 | 00:00:00 | 2004-04-21 | 2,554,600 | 33.34 | 34.37 | 33.25 | 34.00 | 00:00:00 | 2004-04-22 | 3,653,800 | 34.00 | 35.00 | 33.90 | 34.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|