$57.49 -0.09 (%) Autodesk Inc - NASDAQ

May. 21, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADSK historical data

Date Open High Low Close Volume
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
4/13/201562.7463.0061.7561.771,220,993
4/10/201562.4963.0962.0462.74961,328
4/9/201562.1962.8761.8062.812,030,412
4/8/201560.8961.9660.7861.832,249,541
4/7/201559.8161.1459.4760.692,002,681
4/6/201559.2660.0358.8759.712,329,497
4/2/201558.7960.0758.4959.822,533,826
4/1/201557.6859.0657.2158.743,445,195
3/31/201558.3659.4058.3658.642,882,630
3/30/201558.8659.3758.7259.304,320,748
3/27/201558.6559.3258.4858.722,385,033
3/26/201558.7059.3858.4658.721,902,913
3/25/201560.9561.0459.3559.351,932,369
3/24/201560.6861.4460.4361.071,314,569
3/23/201560.9561.3860.7560.831,200,478
3/20/201561.4561.4960.8760.983,533,873
3/19/201561.6061.8360.9461.001,786,321
3/18/201560.9361.9760.6361.633,138,426
3/17/201561.2061.6261.1761.431,184,869
3/16/201560.6861.6460.6861.501,421,303
3/13/201559.8860.5759.4160.481,952,707
3/12/201560.0260.4459.8160.141,841,077
3/11/201559.8860.6759.7059.882,505,565
3/10/201561.0261.1959.5259.642,789,349
3/9/201561.6562.2461.5161.761,226,563
3/6/201562.2662.6861.3661.741,716,486
3/5/201562.5063.1561.9962.952,201,368
3/4/201562.4862.6961.1362.522,588,828
3/3/201563.4763.9662.6762.703,196,901
3/2/201564.0564.7263.6564.002,927,592
2/27/201563.0565.0062.5964.245,326,364
2/26/201562.0962.9560.6961.013,911,009
2/25/201562.1562.5761.8262.011,788,106
2/24/201561.8962.2561.5162.071,479,590
2/23/201562.4262.4261.3861.951,858,232
2/20/201561.1662.4160.9662.371,797,997
2/19/201561.1561.9061.0861.462,167,425
2/18/201560.8061.5060.5061.112,517,144
2/17/201560.5861.1460.3061.131,464,177
2/13/201559.2460.7659.1060.672,028,496
2/12/201558.6959.1058.4359.07855,517
2/11/201558.3558.8458.1458.301,344,626
2/10/201557.6358.7457.6358.501,958,692
2/9/201556.8357.7656.8257.341,435,309
2/6/201556.4957.7556.2957.071,514,228
2/5/201556.4556.5755.8656.231,672,455
2/4/201555.1056.9955.0956.442,350,773
2/3/201554.5055.0153.9254.921,601,412
2/2/201554.3454.3453.0254.121,980,920
1/30/201554.7855.3253.8954.011,477,952
1/29/201554.5855.4754.0855.361,114,333
1/28/201556.3456.6954.4954.592,177,203
1/27/201557.5657.7655.5456.151,963,334
1/26/201558.2858.5157.4358.23855,927
1/23/201558.3258.8558.0158.191,212,893
1/22/201557.8958.6356.9758.271,602,130
1/21/201556.7858.1956.4857.551,666,162
1/20/201557.2757.4456.3357.101,175,233
1/16/201555.5956.9555.5156.851,012,944
1/15/201556.3856.6255.5755.711,129,475
1/14/201556.5957.1255.9056.411,324,320
1/13/201557.6858.9956.8657.341,589,305
1/12/201558.3458.5557.1457.291,506,466
1/9/201558.7859.1757.6058.271,348,655
1/8/201557.8759.1357.7458.801,307,198
1/7/201557.7858.5257.1057.381,218,693
1/6/201558.8959.2257.3157.501,941,688
1/5/201559.1559.4458.4658.662,130,647
1/2/201560.0660.4958.9559.53901,928
12/31/201460.8361.2360.0160.061,899,167
12/30/201460.2460.9260.1860.511,226,083
12/29/201460.8360.9860.3260.76650,143
12/26/201460.9261.5160.8961.03680,016
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center