$59.90 +0.44 (%) Autodesk Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201459.4960.3459.3659.903,121,258
12/18/201457.9259.4757.3859.462,267,091
12/17/201456.5057.1756.1257.011,507,323
12/16/201457.0757.8556.4756.632,656,261
12/15/201459.1259.7358.2158.211,977,140
12/12/201458.7059.6058.4558.881,543,016
12/11/201459.2560.1458.6858.82922,713
12/10/201459.6860.1458.8158.911,355,815
12/9/201459.4860.3359.1360.171,112,159
12/8/201460.2761.0859.9260.101,465,306
12/5/201461.1361.4260.6560.901,190,695
12/4/201461.1461.5360.8361.091,020,687
12/3/201460.5461.4860.5461.451,514,466
12/2/201460.5061.1360.2260.741,793,984
12/1/201461.7261.9760.5060.511,543,321
11/28/201461.7662.4961.4062.00989,322
11/26/201461.0461.5560.9361.351,074,771
11/25/201461.4762.0560.8061.032,232,587
11/24/201461.6861.8060.9261.284,942,227
11/21/201461.0063.0060.6561.957,463,746
11/20/201458.6659.1458.2958.413,485,058
11/19/201459.4259.4458.8459.102,122,094
11/18/201459.4860.2059.1759.232,378,881
11/17/201459.5259.8858.7958.991,474,652
11/14/201459.3759.8959.2659.661,329,724
11/13/201459.3559.6658.9159.311,779,833
11/12/201458.8859.4758.8358.981,674,001
11/11/201459.6759.6758.8358.991,762,144
11/10/201459.3259.7959.0659.401,773,166
11/7/201459.2959.5458.5559.421,700,746
11/6/201458.6059.3358.4559.201,809,234
11/5/201458.4658.7057.7458.321,748,494
11/4/201457.5858.3757.5358.242,154,083
11/3/201457.7758.3757.3757.772,541,435
10/31/201458.5158.7457.4757.542,370,288
10/30/201455.8757.4855.8157.371,626,996
10/29/201456.0156.7055.5855.961,205,254
10/28/201454.9756.1054.8556.102,073,353
10/27/201454.2554.9754.0754.771,235,968
10/24/201453.8054.4953.5354.451,882,087
10/23/201452.6354.1552.4653.552,292,038
10/22/201452.8453.1152.0852.252,794,322
10/21/201452.4453.1152.0652.801,784,404
10/20/201450.7451.8450.1551.822,905,272
10/17/201450.3551.2150.1450.792,390,484
10/16/201449.3450.2449.2849.892,944,470
10/15/201449.0150.6748.3850.524,815,777
10/14/201452.5352.5349.5850.135,947,448
10/13/201453.4553.6851.8951.943,838,301
10/10/201455.9656.3453.5753.725,370,811
10/9/201457.0157.6455.7256.073,988,842
10/8/201456.5457.1855.5957.082,846,529
10/7/201457.8757.9756.5456.593,293,033
10/6/201458.3858.6858.1258.182,691,122
10/3/201457.9058.4957.8158.123,592,743
10/2/201456.7858.7556.4257.7410,205,237
10/1/201453.4856.0053.0055.669,834,197
9/30/201455.1155.3754.1955.102,384,588
9/29/201453.6855.0853.5255.041,784,708
9/26/201454.4054.6653.8054.283,518,377
9/25/201455.5755.6554.4054.433,394,533
9/24/201455.0455.7254.2555.663,608,035
9/23/201454.7055.1554.7054.952,227,312
9/22/201455.2455.4254.1254.884,380,307
9/19/201455.8555.9854.8555.614,684,280
9/18/201455.1055.9155.0055.732,960,357
9/17/201454.3255.2154.0554.893,410,028
9/16/201453.5654.7653.4854.753,440,688
9/15/201452.9953.9152.9953.734,057,962
9/12/201454.0754.2552.6953.543,253,038
9/11/201453.1954.1552.8154.131,862,396
9/10/201453.5853.8853.2753.371,418,441
9/9/201454.2054.3853.5353.641,372,955
9/8/201454.1754.9354.1154.371,175,212
9/5/201454.0954.3753.8354.182,099,302
9/4/201454.2755.2553.9554.182,137,483
9/3/201453.8054.4153.4654.361,940,591
9/2/201453.9653.9652.8853.461,793,306
8/29/201454.2854.3953.4553.641,774,866
8/28/201453.6354.2753.3154.001,250,666
8/27/201454.3454.5053.7353.781,161,333
8/26/201453.5254.5953.5254.241,947,676
8/25/201453.7053.8353.2053.541,052,591
8/22/201453.8953.8953.3953.462,312,454
8/21/201453.6853.9353.5053.781,751,673
8/20/201453.6653.9153.1753.593,147,130
8/19/201453.9554.0353.5553.752,290,894
8/18/201453.0453.9052.8853.794,700,845
8/15/201458.4458.5351.8852.6614,280,610
8/14/201455.3556.9255.3556.283,602,345
8/13/201454.6455.8254.6455.791,223,733
8/12/201453.9554.7753.9554.621,520,472
8/11/201454.1754.3953.8154.341,920,332
8/8/201453.6754.2453.4853.911,897,775
8/7/201454.5854.8153.4453.631,334,436
8/6/201453.8754.9053.4054.232,095,914
8/5/201453.7954.6853.7354.151,575,029
8/4/201453.3754.3153.3054.151,905,264
8/1/201453.3653.8252.4853.342,439,803
7/31/201454.9855.1953.1753.352,805,931
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center