$81.67 +1.69 (%) Autodesk Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
1/20/201780.7081.8980.2481.676,042,539
1/19/201780.2680.7879.6579.981,498,045
1/18/201779.1080.0678.6979.711,676,898
1/17/201780.9781.2378.2978.622,403,471
1/13/201780.7281.4180.4481.321,667,539
1/12/201780.7280.8679.2480.651,646,368
1/11/201779.9781.0379.1780.871,764,535
1/10/201779.2980.3778.5679.981,796,204
1/9/201778.9579.7478.2679.591,489,060
1/6/201777.2879.8176.8979.301,587,682
1/5/201777.0877.6376.3376.931,368,229
1/4/201776.1977.9676.0977.521,889,516
1/3/201774.6177.1074.5076.181,896,507
12/30/201675.4075.4273.6074.011,529,905
12/29/201674.8775.4474.5074.981,019,463
12/28/201675.9376.0274.5175.02878,482
12/27/201676.0676.5075.4075.981,156,585
12/23/201674.6076.0574.4576.001,501,659
12/22/201675.3375.6374.3474.582,102,411
12/21/201676.0576.2875.2775.631,568,023
12/20/201676.1676.5474.8876.011,630,903
12/19/201676.7677.0875.4275.702,005,494
12/16/201679.0379.2376.3476.485,326,956
12/15/201676.8679.4375.9778.923,745,442
12/14/201679.6979.9276.1576.833,289,259
12/13/201678.9980.3478.8079.672,734,407
12/12/201681.0781.7677.5878.372,862,460
12/9/201682.2983.0880.6681.112,371,297
12/8/201680.5882.7780.0081.744,003,357
12/7/201676.2680.9275.4280.347,717,440
12/6/201671.2777.8770.7376.327,002,108
12/5/201670.4472.4170.1571.182,230,221
12/2/201669.0270.8768.0670.573,173,622
12/1/201672.7773.2469.0069.224,349,874
11/30/201672.7174.7270.5572.618,438,398
11/29/201675.3175.9875.0375.262,834,539
11/28/201675.5276.3174.9375.181,614,447
11/25/201675.5176.1875.0575.83786,332
11/23/201675.0475.4574.0175.151,352,249
11/22/201675.4975.7874.6875.211,990,244
11/21/201677.4077.6575.4475.522,183,339
11/18/201678.2178.4076.4876.902,243,358
11/17/201677.5478.5877.0878.461,775,175
11/16/201674.9278.4274.7977.574,173,256
11/15/201673.8675.7573.7575.152,192,775
11/14/201674.3775.1873.4473.552,451,590
11/11/201673.2074.0472.8873.812,710,504
11/10/201673.5075.1871.6873.492,917,554
11/9/201669.5473.9369.5172.633,060,867
11/8/201671.7772.9971.3672.691,519,589
11/7/201670.8172.1270.3272.002,361,589
11/4/201667.1570.2467.1569.442,714,110
11/3/201668.9169.2167.5267.611,422,980
11/2/201670.1870.4067.8768.682,032,670
11/1/201672.4072.4069.3870.101,957,511
10/31/201672.2972.6671.4872.281,397,631
10/28/201670.7172.4470.5971.861,502,059
10/27/201671.2272.1270.4670.581,216,293
10/26/201671.2372.0070.6070.661,118,942
10/25/201672.0772.4170.9271.361,754,365
10/24/201671.7372.7571.2072.221,342,082
10/21/201670.8571.3470.0071.181,117,542
10/20/201670.7571.4070.0771.131,127,374
10/19/201670.1370.9469.8670.78957,167
10/18/201669.9270.3269.5570.131,047,236
10/17/201669.3369.8668.7768.851,080,445
10/14/201671.2371.2369.2969.461,169,268
10/13/201669.6669.7068.4069.291,690,586
10/12/201670.4370.6069.7670.331,419,863
10/11/201672.3172.7769.8670.171,704,090
10/10/201672.0073.0772.0072.211,260,227
10/7/201672.8072.8071.4772.011,598,028
10/6/201673.1873.4071.7672.831,415,103
10/5/201671.5773.2471.5773.211,708,223
10/4/201671.3272.5371.0071.421,557,611
10/3/201671.1572.2670.8571.182,202,833
9/30/201672.0372.5971.4172.331,513,358
9/29/201672.5972.8071.4171.591,425,419
9/28/201672.2072.6971.5572.651,797,111
9/27/201670.9771.9370.8371.901,465,676
9/26/201671.2771.6470.5871.081,490,533
9/23/201672.1972.4271.5371.671,568,668
9/22/201672.2672.6271.7672.351,858,380
9/21/201668.9171.7868.9171.693,217,240
9/20/201668.6769.5768.3268.791,693,430
9/19/201667.9569.2067.6568.132,029,703
9/16/201666.9067.9966.3667.607,049,208
9/15/201665.7067.4065.5067.392,290,616
9/14/201665.7666.2465.0665.511,843,715
9/13/201666.3166.9065.3665.782,290,076
9/12/201665.9267.4765.3967.352,676,075
9/9/201668.1768.6566.8466.842,205,537
9/8/201668.4169.1568.1668.811,640,543
9/7/201667.5868.7667.5768.601,956,620
9/6/201668.2068.2067.0567.691,775,543
9/2/201667.9368.4867.6068.011,114,226
9/1/201667.4267.6766.7867.371,299,821
8/31/201667.8568.0567.0167.402,264,582
8/30/201667.8068.7567.5268.032,403,324
8/29/201668.5068.8967.8668.323,127,566
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center