$45.99 +0.50 (%) Autodesk Inc - NASDAQ

Sep. 2, 2015 | 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
9/2/201546.1146.3144.4645.996,797,381
9/1/201545.7246.5445.3445.494,605,870
8/31/201547.3347.3346.4346.755,038,326
8/28/201547.7649.0046.2647.5212,496,771
8/27/201549.6250.5849.0950.007,302,079
8/26/201549.5149.5748.2049.134,923,448
8/25/201550.8950.8948.1148.174,101,884
8/24/201548.9450.6546.7749.395,094,255
8/21/201552.5553.0751.7551.763,370,937
8/20/201553.7154.1053.1053.102,646,422
8/19/201554.4754.7253.7254.321,366,425
8/18/201555.2855.4154.4454.591,215,989
8/17/201554.7955.4154.3355.401,047,566
8/14/201554.5555.0054.3554.861,091,157
8/13/201554.2455.0654.0354.611,873,763
8/12/201553.5754.9653.0854.822,339,239
8/11/201554.0454.5653.6254.061,641,043
8/10/201553.5954.3853.3954.381,394,420
8/7/201552.7853.0952.1953.031,063,797
8/6/201554.2054.3052.8052.941,616,271
8/5/201553.9954.7353.8754.111,867,237
8/4/201553.7254.2653.2754.153,043,009
8/3/201552.9953.3351.7553.304,625,718
7/31/201550.9251.1050.3850.581,671,959
7/30/201550.0450.6849.5050.601,893,378
7/29/201550.8551.1149.8950.092,568,278
7/28/201550.8351.0649.8850.892,407,506
7/27/201551.4451.5050.9551.051,392,903
7/24/201552.3252.6151.5251.781,335,916
7/23/201552.0052.9551.8852.351,699,404
7/22/201552.6852.6851.8052.001,207,692
7/21/201552.2452.7751.9352.121,509,006
7/20/201552.1952.4151.8151.851,461,484
7/17/201552.4052.4051.8452.191,968,938
7/16/201553.1053.2452.4952.501,795,131
7/15/201553.2053.4852.4652.582,128,489
7/14/201552.7953.5652.6553.301,665,772
7/13/201553.0053.2652.5552.841,962,364
7/10/201552.9953.0151.6652.516,029,041
7/9/201553.0753.5352.4652.462,746,306
7/8/201552.7253.0752.2352.483,808,070
7/7/201551.3553.7751.2553.296,125,623
7/6/201550.4151.1050.2050.952,441,605
7/2/201550.4350.9450.3050.832,770,348
7/1/201550.5950.7350.1050.392,854,746
6/30/201551.0951.0949.8450.083,551,563
6/29/201551.4351.6250.3550.412,425,348
6/26/201553.3953.4451.8152.203,871,145
6/25/201553.9954.0953.2653.301,693,606
6/24/201553.9954.6553.7353.911,607,419
6/23/201554.5454.7053.8554.091,795,214
6/22/201553.9054.7753.8654.552,714,910
6/19/201554.2054.2553.4853.572,216,171
6/18/201553.7354.3153.5154.171,497,029
6/17/201553.3653.8453.1953.581,244,349
6/16/201553.2353.7753.1753.441,798,773
6/15/201552.9653.7252.6953.561,920,565
6/12/201554.2954.4153.9154.061,473,572
6/11/201554.2054.5653.9954.481,979,876
6/10/201554.2455.0254.0154.972,381,035
6/9/201554.2154.3053.8753.922,296,322
6/8/201554.6154.7754.2054.242,681,475
6/5/201553.8254.6453.4454.612,850,758
6/4/201554.3554.7653.6553.732,744,703
6/3/201554.6855.3354.4054.942,867,863
6/2/201554.1854.8853.9254.351,927,902
6/1/201554.3954.7053.7554.392,718,323
5/29/201554.4454.7554.1454.153,208,930
5/28/201555.3155.6954.5054.552,568,238
5/27/201554.9455.8154.8155.492,235,135
5/26/201556.2356.2354.5155.093,738,253
5/22/201557.4457.7856.3856.392,515,642
5/21/201557.3957.7356.9057.513,407,343
5/20/201556.8058.4756.2057.587,858,564
5/19/201558.5658.6557.3757.525,439,723
5/18/201558.6158.7658.1458.401,871,271
5/15/201559.2359.4258.6758.801,240,076
5/14/201559.0359.3758.4758.982,662,746
5/13/201556.9458.7256.8058.692,561,918
5/12/201557.2357.4256.5356.802,599,346
5/11/201557.2357.9757.1457.451,270,654
5/8/201557.0157.7656.7357.271,560,010
5/7/201556.1456.6955.9256.351,146,069
5/6/201557.1157.3755.7756.191,187,041
5/5/201557.3857.6756.5456.741,183,604
5/4/201557.6558.1757.4257.761,755,318
5/1/201557.1157.6856.7557.592,042,899
4/30/201558.9058.9256.3856.835,330,033
4/29/201560.3760.9759.0559.542,293,081
4/28/201560.6461.2260.2060.661,789,293
4/27/201562.0062.1760.3560.603,421,562
4/24/201562.9562.9562.1162.641,082,904
4/23/201561.8763.2161.8462.751,384,412
4/22/201561.8762.2361.3662.131,097,147
4/21/201561.3861.8261.1961.611,399,593
4/20/201560.8261.3360.6261.041,322,813
4/17/201561.0161.1259.6860.351,911,343
4/16/201561.1861.7660.8661.661,067,141
4/15/201562.1262.4261.2661.512,257,972
4/14/201561.9562.3361.4262.012,309,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!