$43.72 +1.08 (%) Autodesk Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
2/10/201643.2744.4442.8943.722,702,599
2/9/201642.4544.5541.6042.643,241,930
2/8/201645.5845.7642.2443.453,008,958
2/5/201648.9849.2445.8246.173,490,948
2/4/201649.4650.7448.6249.512,402,754
2/3/201649.9050.9047.4749.566,834,198
2/2/201647.0047.4745.6345.891,812,868
2/1/201646.6547.9846.0447.652,164,681
1/29/201645.7246.8345.3446.822,273,663
1/28/201646.9547.4045.0445.273,138,847
1/27/201648.3448.9046.2446.493,296,839
1/26/201648.2948.6747.3948.422,046,693
1/25/201648.8149.1947.8647.971,684,905
1/22/201648.6449.3448.3649.031,820,110
1/21/201647.9848.5546.9447.872,410,513
1/20/201646.8148.4545.1247.903,555,253
1/19/201649.4049.8947.0847.593,473,071
1/15/201650.9951.3648.9549.405,792,204
1/14/201651.0452.8650.1552.654,160,615
1/13/201655.0755.0749.8550.879,264,892
1/12/201655.5156.5054.5554.792,439,184
1/11/201655.3055.5554.0755.232,020,662
1/8/201656.1756.4654.6055.062,376,784
1/7/201658.3658.6955.9755.983,927,892
1/6/201659.4659.8058.9559.543,306,268
1/5/201660.3960.8060.0160.391,323,627
1/4/201660.0160.5459.2460.312,070,653
12/31/201562.1362.8560.9160.931,353,915
12/30/201562.2663.1661.9362.25929,914
12/29/201562.1162.8161.9562.221,004,250
12/28/201561.6861.9661.2061.86989,124
12/24/201562.0362.3460.6561.85417,286
12/23/201561.2362.1960.8462.041,045,282
12/22/201560.6461.2459.8460.991,107,167
12/21/201559.6660.6359.5360.161,554,685
12/18/201560.4560.9059.4859.524,337,810
12/17/201561.9462.1060.7460.741,702,460
12/16/201561.3662.0360.9561.931,666,238
12/15/201561.2162.2760.8261.091,740,325
12/14/201560.8761.2559.8460.742,312,296
12/11/201562.7863.1060.8361.101,840,934
12/10/201563.2363.9263.0363.241,211,834
12/9/201563.8264.5162.8063.251,364,928
12/8/201563.2564.2762.6463.961,488,371
12/7/201565.5065.7363.3763.751,987,168
12/4/201564.6665.7864.2665.291,885,980
12/3/201564.8664.9964.1964.414,277,062
12/2/201564.5364.9964.1764.553,217,391
12/1/201563.5864.7763.5864.721,927,122
11/30/201563.0263.8962.7863.472,137,071
11/27/201563.0463.2662.6963.05674,381
11/25/201563.1763.3062.7262.921,220,481
11/24/201562.2463.3662.0463.081,882,985
11/23/201560.4263.2760.4262.712,903,747
11/20/201560.5560.8858.5560.557,665,544
11/19/201561.4762.6561.0462.393,594,327
11/18/201561.2861.6160.1061.253,014,368
11/17/201561.1762.4060.8761.252,976,551
11/16/201560.7861.7260.0760.934,054,679
11/13/201561.6061.7160.1860.453,337,991
11/12/201562.0062.4261.3861.753,752,644
11/11/201563.5163.6462.1062.124,474,430
11/10/201561.8863.3761.8263.363,786,620
11/9/201562.5463.6362.3963.513,820,182
11/6/201562.8063.9262.2463.884,828,173
11/5/201561.0063.7260.1463.4912,562,533
11/4/201557.9058.1157.4857.832,243,356
11/3/201556.9058.5656.6357.932,857,284
11/2/201555.5157.0355.1656.893,198,017
10/30/201553.0755.6053.0055.193,081,987
10/29/201555.2155.3154.8255.062,054,933
10/28/201554.2455.8253.9555.503,951,354
10/27/201553.4454.1353.1854.103,133,666
10/26/201553.2453.6752.9453.613,245,609
10/23/201552.8052.8551.8652.392,569,054
10/22/201551.5053.3251.5052.592,456,543
10/21/201552.3452.3951.0851.131,692,557
10/20/201551.9952.3451.6952.002,466,624
10/19/201551.9152.7451.6652.443,104,103
10/16/201552.3752.5451.5752.043,564,670
10/15/201551.5352.3951.5352.161,869,795
10/14/201552.1052.1551.2451.372,647,867
10/13/201551.4252.5351.0252.084,986,405
10/12/201551.3851.7750.7851.554,496,355
10/9/201547.4151.6747.3951.579,182,547
10/8/201545.8847.4145.8747.313,120,639
10/7/201544.8345.9644.8045.903,918,588
10/6/201544.2144.8443.7744.804,756,410
10/5/201544.3044.5743.9944.292,982,057
10/2/201542.6044.0442.0644.004,404,520
10/1/201543.6844.3542.7843.147,593,804
9/30/201545.3945.9843.9044.146,357,993
9/29/201546.1346.3745.0145.243,901,959
9/28/201547.0547.2745.9646.142,297,855
9/25/201547.0947.9346.7446.972,169,122
9/24/201546.5947.2946.2247.052,323,713
9/23/201546.8547.5746.6746.922,715,101
9/22/201546.8947.4546.3446.933,505,787
9/21/201546.5847.6046.5047.413,194,802
9/18/201546.1747.3046.0646.483,875,408
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center