$59.82 -1.57 (%) Autodesk Inc - NASDAQ

Apr. 29, 2016 | 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
4/29/201660.9361.2459.1459.821,742,752
4/28/201660.8162.3460.7261.392,500,793
4/27/201661.0062.4260.8461.402,429,931
4/26/201660.0061.0259.9261.011,645,551
4/25/201659.3660.0059.3159.991,337,668
4/22/201660.1360.2959.1859.541,012,296
4/21/201659.4460.4959.4260.071,755,273
4/20/201659.1759.8458.8659.391,270,028
4/19/201659.1859.4458.6859.131,159,865
4/18/201658.2259.1958.1259.141,599,157
4/15/201658.0058.5257.4458.421,792,906
4/14/201657.7658.4057.4158.08990,814
4/13/201656.2657.8455.9757.711,562,370
4/12/201656.9857.1355.0755.922,598,543
4/11/201657.0757.8956.7756.871,300,079
4/8/201656.8557.3356.4656.761,161,381
4/7/201657.3657.5156.3256.391,451,304
4/6/201657.0657.8056.4757.781,628,168
4/5/201657.6257.9656.9957.111,138,059
4/4/201657.8058.5757.0158.191,313,980
4/1/201656.5757.8455.3457.773,741,187
3/31/201657.8358.6257.4758.311,365,069
3/30/201658.5259.3457.7957.901,350,747
3/29/201656.7458.4156.2658.23987,332
3/28/201657.3157.6056.3557.111,121,790
3/24/201656.9657.5356.1857.371,152,559
3/23/201657.9058.3757.1657.291,502,504
3/22/201657.8058.6057.0357.981,297,525
3/21/201657.6958.2357.0758.171,384,741
3/18/201657.6958.6157.3057.812,486,468
3/17/201656.9257.3456.3957.061,591,422
3/16/201656.2257.5055.9456.972,281,197
3/15/201656.4556.4655.5456.321,511,331
3/14/201656.2156.9555.9856.702,004,498
3/11/201656.9057.2056.3056.613,418,419
3/10/201657.0057.0054.5755.952,404,967
3/9/201657.1357.4255.8556.692,179,751
3/8/201657.6757.9556.0356.862,416,795
3/7/201655.8758.3455.4258.172,632,186
3/4/201655.2557.1255.0256.252,792,837
3/3/201654.0954.8253.5054.791,445,688
3/2/201654.0254.4353.6554.411,423,739
3/1/201652.4054.3752.1254.312,822,908
2/29/201650.9852.5850.9551.743,014,537
2/26/201650.9351.8849.2551.1911,190,122
2/25/201649.4950.2848.7549.428,672,523
2/24/201649.2549.6548.2249.186,582,902
2/23/201649.9250.6349.2849.691,966,871
2/22/201649.9050.7749.4750.352,235,197
2/19/201647.5850.3447.4049.913,659,440
2/18/201646.7948.2046.7747.752,846,483
2/17/201645.3447.0745.3446.671,917,552
2/16/201644.9845.9244.2244.892,603,498
2/12/201643.7345.0443.0144.921,883,854
2/11/201642.8043.6941.8543.262,507,913
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center