|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,422,800 | 33.93 | 34.56 | 32.06 | 33.31 | 00:00:00 | | 2000-01-04 | 1,674,400 | 32.13 | 32.44 | 31.44 | 31.69 | 00:00:00 | | 2000-01-05 | 2,148,800 | 30.94 | 31.00 | 29.32 | 29.69 | 00:00:00 | | 2000-01-06 | 1,928,400 | 29.44 | 29.82 | 27.57 | 27.88 | 00:00:00 | | 2000-01-07 | 3,193,600 | 28.01 | 31.44 | 27.95 | 31.19 | 00:00:00 | | 2000-01-10 | 590,400 | 31.62 | 32.12 | 30.00 | 30.88 | 00:00:00 | | 2000-01-11 | 467,200 | 30.50 | 31.25 | 30.06 | 30.06 | 00:00:00 | | 2000-01-12 | 558,800 | 30.00 | 30.12 | 28.81 | 29.56 | 00:00:00 | | 2000-01-13 | 608,800 | 29.56 | 30.62 | 29.06 | 29.25 | 00:00:00 | | 2000-01-14 | 612,800 | 29.41 | 30.12 | 29.25 | 30.12 | 00:00:00 | | 2000-01-18 | 808,800 | 29.75 | 30.00 | 29.00 | 29.31 | 00:00:00 | | 2000-01-19 | 1,594,400 | 29.09 | 30.62 | 29.06 | 30.19 | 00:00:00 | | 2000-01-20 | 685,600 | 30.25 | 31.09 | 29.88 | 30.25 | 00:00:00 | | 2000-01-21 | 984,000 | 30.38 | 30.88 | 30.06 | 30.75 | 00:00:00 | | 2000-01-24 | 4,225,600 | 31.44 | 34.88 | 31.12 | 33.62 | 00:00:00 | | 2000-01-25 | 1,386,400 | 33.41 | 34.12 | 32.38 | 33.06 | 00:00:00 | | 2000-01-26 | 1,784,800 | 32.50 | 33.25 | 32.31 | 32.31 | 00:00:00 | | 2000-01-27 | 1,390,400 | 32.31 | 33.00 | 32.00 | 32.50 | 00:00:00 | | 2000-01-28 | 752,800 | 32.00 | 32.31 | 30.88 | 30.88 | 00:00:00 | | 2000-01-31 | 932,000 | 30.62 | 31.12 | 29.75 | 30.56 | 00:00:00 | | 2000-02-01 | 349,600 | 30.19 | 32.00 | 29.88 | 31.69 | 00:00:00 | | 2000-02-02 | 622,800 | 31.50 | 32.50 | 30.62 | 31.88 | 00:00:00 | | 2000-02-03 | 1,684,000 | 32.00 | 33.25 | 31.88 | 33.00 | 00:00:00 | | 2000-02-04 | 794,800 | 33.00 | 33.19 | 31.50 | 32.69 | 00:00:00 | | 2000-02-07 | 5,565,600 | 32.75 | 37.25 | 32.69 | 36.56 | 00:00:00 | | 2000-02-08 | 6,418,400 | 36.88 | 40.19 | 36.75 | 39.50 | 00:00:00 | | 2000-02-09 | 1,932,800 | 39.00 | 39.31 | 36.50 | 38.06 | 00:00:00 | | 2000-02-10 | 880,800 | 38.31 | 39.50 | 37.31 | 38.12 | 00:00:00 | | 2000-02-11 | 852,400 | 38.25 | 38.69 | 36.56 | 36.88 | 00:00:00 | | 2000-02-14 | 1,636,000 | 36.69 | 38.81 | 35.95 | 37.19 | 00:00:00 | | 2000-02-15 | 984,800 | 37.12 | 37.25 | 35.75 | 36.81 | 00:00:00 | | 2000-02-16 | 1,068,800 | 36.75 | 37.62 | 36.56 | 37.25 | 00:00:00 | | 2000-02-17 | 1,844,000 | 37.25 | 39.12 | 37.00 | 38.75 | 00:00:00 | | 2000-02-18 | 1,500,400 | 38.56 | 39.12 | 37.25 | 38.06 | 00:00:00 | | 2000-02-22 | 1,661,600 | 37.88 | 38.00 | 35.00 | 36.12 | 00:00:00 | | 2000-02-23 | 30,708 | 9.19 | 9.66 | 9.19 | 9.63 | 00:00:00 | | 2000-02-24 | 6,392,400 | 38.38 | 42.12 | 38.38 | 41.06 | 00:00:00 | | 2000-02-25 | 9,097,600 | 43.00 | 49.00 | 43.00 | 48.00 | 00:00:00 | | 2000-02-28 | 3,831,200 | 47.50 | 47.50 | 43.88 | 45.56 | 00:00:00 | | 2000-02-29 | 4,090,400 | 45.00 | 45.38 | 43.50 | 44.69 | 00:00:00 | | 2000-03-01 | 2,364,000 | 44.62 | 45.56 | 44.00 | 44.81 | 00:00:00 | | 2000-03-02 | 2,615,600 | 44.62 | 45.69 | 43.75 | 43.94 | 00:00:00 | | 2000-03-03 | 5,452,400 | 43.94 | 47.00 | 43.94 | 45.94 | 00:00:00 | | 2000-03-06 | 2,580,800 | 46.06 | 48.56 | 45.75 | 47.06 | 00:00:00 | | 2000-03-07 | 6,186,800 | 47.00 | 49.44 | 47.00 | 48.00 | 00:00:00 | | 2000-03-08 | 3,250,400 | 48.12 | 48.50 | 46.69 | 48.00 | 00:00:00 | | 2000-03-09 | 5,238,400 | 48.25 | 50.38 | 48.12 | 50.31 | 00:00:00 | | 2000-03-10 | 5,290,400 | 53.50 | 56.06 | 52.44 | 54.88 | 00:00:00 | | 2000-03-13 | 3,236,400 | 52.50 | 53.25 | 51.06 | 52.94 | 00:00:00 | | 2000-03-14 | 2,460,400 | 53.06 | 53.69 | 52.38 | 52.75 | 00:00:00 | | 2000-03-15 | 2,726,400 | 52.22 | 52.50 | 48.19 | 51.12 | 00:00:00 | | 2000-03-16 | 2,544,000 | 50.97 | 51.06 | 46.25 | 50.94 | 00:00:00 | | 2000-03-17 | 3,420,400 | 49.88 | 50.62 | 47.00 | 49.12 | 00:00:00 | | 2000-03-20 | 3,101,600 | 49.06 | 49.88 | 47.75 | 49.00 | 00:00:00 | | 2000-03-21 | 2,533,600 | 49.09 | 51.25 | 48.12 | 51.19 | 00:00:00 | | 2000-03-22 | 2,041,600 | 51.31 | 51.31 | 49.62 | 50.19 | 00:00:00 | | 2000-03-23 | 2,130,800 | 49.75 | 51.25 | 49.00 | 50.56 | 00:00:00 | | 2000-03-24 | 2,022,800 | 50.50 | 51.75 | 49.06 | 49.75 | 00:00:00 | | 2000-03-27 | 1,090,800 | 50.38 | 51.25 | 49.88 | 50.19 | 00:00:00 | | 2000-03-28 | 1,579,200 | 49.56 | 49.88 | 48.39 | 48.88 | 00:00:00 | | 2000-03-29 | 2,332,000 | 48.25 | 48.56 | 44.75 | 45.50 | 00:00:00 | | 2000-03-30 | 2,444,800 | 44.81 | 46.25 | 43.75 | 44.38 | 00:00:00 | | 2000-03-31 | 1,868,800 | 44.38 | 45.50 | 41.62 | 45.50 | 00:00:00 | | 2000-04-03 | 2,779,200 | 45.00 | 45.44 | 43.50 | 44.00 | 00:00:00 | | 2000-04-04 | 5,151,600 | 44.12 | 45.05 | 39.00 | 44.19 | 00:00:00 | | 2000-04-05 | 3,335,200 | 43.81 | 47.62 | 43.31 | 45.31 | 00:00:00 | | 2000-04-06 | 1,121,200 | 46.59 | 47.00 | 44.44 | 44.88 | 00:00:00 | | 2000-04-07 | 983,200 | 44.94 | 47.12 | 44.88 | 46.12 | 00:00:00 | | 2000-04-10 | 465,600 | 45.88 | 47.12 | 44.25 | 44.31 | 00:00:00 | | 2000-04-11 | 1,154,400 | 44.00 | 45.12 | 42.62 | 42.81 | 00:00:00 | | 2000-04-12 | 2,393,600 | 42.88 | 43.88 | 38.38 | 38.94 | 00:00:00 | | 2000-04-13 | 1,440,000 | 39.50 | 42.12 | 37.94 | 39.00 | 00:00:00 | | 2000-04-14 | 1,520,800 | 37.69 | 38.91 | 35.81 | 35.81 | 00:00:00 | | 2000-04-17 | 1,890,400 | 35.56 | 37.81 | 35.50 | 37.44 | 00:00:00 | | 2000-04-18 | 1,088,000 | 37.69 | 39.50 | 37.00 | 39.19 | 00:00:00 | | 2000-04-19 | 775,600 | 38.97 | 40.88 | 38.00 | 39.75 | 00:00:00 | | 2000-04-20 | 1,289,200 | 39.78 | 39.81 | 36.25 | 36.62 | 00:00:00 | | 2000-04-24 | 1,112,800 | 36.12 | 37.19 | 34.25 | 36.44 | 00:00:00 | | 2000-04-25 | 690,000 | 36.12 | 38.94 | 36.12 | 38.56 | 00:00:00 | | 2000-04-26 | 624,000 | 38.75 | 38.75 | 36.00 | 36.38 | 00:00:00 | | 2000-04-27 | 1,072,000 | 35.25 | 37.00 | 35.00 | 36.62 | 00:00:00 | | 2000-04-28 | 377,600 | 36.88 | 38.62 | 36.75 | 38.38 | 00:00:00 | | 2000-05-01 | 1,248,000 | 38.75 | 41.25 | 38.75 | 40.25 | 00:00:00 | | 2000-05-02 | 580,800 | 40.31 | 40.56 | 38.50 | 39.06 | 00:00:00 | | 2000-05-03 | 923,200 | 38.62 | 38.69 | 35.69 | 36.12 | 00:00:00 | | 2000-05-04 | 655,200 | 36.50 | 37.81 | 36.12 | 37.44 | 00:00:00 | | 2000-05-05 | 516,800 | 37.69 | 38.62 | 36.62 | 38.62 | 00:00:00 | | 2000-05-08 | 682,400 | 38.03 | 38.25 | 36.50 | 36.69 | 00:00:00 | | 2000-05-09 | 1,460,400 | 37.06 | 37.47 | 34.25 | 35.06 | 00:00:00 | | 2000-05-10 | 1,200,400 | 35.06 | 35.12 | 33.00 | 33.25 | 00:00:00 | | 2000-05-11 | 716,000 | 33.50 | 35.25 | 33.50 | 34.56 | 00:00:00 | | 2000-05-12 | 604,400 | 34.69 | 36.00 | 34.12 | 35.25 | 00:00:00 | | 2000-05-15 | 962,000 | 35.19 | 38.00 | 35.19 | 37.88 | 00:00:00 | | 2000-05-16 | 780,000 | 38.56 | 40.12 | 38.00 | 40.00 | 00:00:00 | | 2000-05-17 | 1,107,200 | 39.69 | 39.75 | 38.44 | 39.56 | 00:00:00 | | 2000-05-18 | 469,200 | 40.00 | 40.06 | 38.50 | 38.62 | 00:00:00 | | 2000-05-19 | 1,367,600 | 37.66 | 40.25 | 35.02 | 35.56 | 00:00:00 | | 2000-05-22 | 989,200 | 35.97 | 36.56 | 32.50 | 36.56 | 00:00:00 | | 2000-05-23 | 962,800 | 36.06 | 37.69 | 35.81 | 37.25 | 00:00:00 | | 2000-05-24 | 1,062,800 | 37.00 | 37.25 | 34.56 | 36.00 | 00:00:00 | | 2000-05-25 | 805,600 | 36.06 | 37.25 | 35.38 | 35.75 | 00:00:00 | | 2000-05-26 | 765,600 | 35.62 | 36.62 | 35.12 | 35.44 | 00:00:00 | | 2000-05-30 | 699,200 | 35.38 | 38.50 | 35.38 | 37.94 | 00:00:00 | | 2000-05-31 | 318,400 | 37.94 | 40.25 | 36.94 | 37.19 | 00:00:00 | | 2000-06-01 | 602,000 | 37.00 | 38.44 | 36.81 | 38.06 | 00:00:00 | | 2000-06-02 | 32,936 | 9.55 | 10.50 | 9.55 | 10.30 | 00:00:00 | | 2000-06-05 | 708,800 | 40.75 | 41.38 | 40.19 | 40.56 | 00:00:00 | | 2000-06-06 | 705,200 | 40.50 | 40.62 | 39.25 | 39.81 | 00:00:00 | | 2000-06-07 | 588,800 | 39.50 | 39.56 | 37.94 | 38.75 | 00:00:00 | | 2000-06-08 | 595,600 | 38.75 | 40.06 | 36.81 | 37.12 | 00:00:00 | | 2000-06-09 | 22,816 | 9.52 | 9.66 | 9.11 | 9.16 | 00:00:00 | | 2000-06-12 | 468,400 | 36.38 | 37.12 | 35.81 | 35.81 | 00:00:00 | | 2000-06-13 | 728,000 | 35.88 | 35.94 | 35.31 | 35.81 | 00:00:00 | | 2000-06-14 | 491,200 | 36.00 | 36.56 | 34.31 | 34.45 | 00:00:00 | | 2000-06-15 | 749,600 | 34.62 | 35.19 | 34.38 | 34.62 | 00:00:00 | | 2000-06-16 | 955,600 | 35.00 | 35.19 | 34.08 | 34.62 | 00:00:00 | | 2000-06-19 | 649,200 | 34.50 | 34.56 | 33.94 | 34.44 | 00:00:00 | | 2000-06-20 | 883,200 | 34.56 | 36.50 | 34.00 | 36.00 | 00:00:00 | | 2000-06-21 | 414,800 | 35.75 | 37.19 | 35.50 | 37.06 | 00:00:00 | | 2000-06-22 | 615,200 | 37.00 | 37.31 | 35.50 | 35.50 | 00:00:00 | | 2000-06-23 | 916,400 | 36.00 | 36.00 | 33.75 | 34.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
