$63.70 0.00 (%) Autodesk Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/201663.2163.9263.0063.703,075,495
8/24/201663.3163.7962.9663.171,498,740
8/23/201663.6264.0063.3263.461,554,989
8/22/201663.3363.5962.6863.291,192,688
8/19/201663.3463.8462.6063.741,380,800
8/18/201662.8963.7662.7263.501,951,122
8/17/201662.5962.8561.9962.791,124,239
8/16/201662.9163.2662.6162.651,609,969
8/15/201661.9063.2161.4062.981,576,635
8/12/201661.3661.9660.9561.831,337,432
8/11/201660.4961.7558.7861.711,629,216
8/10/201660.3160.3959.8160.30893,671
8/9/201659.5260.5059.4160.341,518,387
8/8/201659.4659.8859.2659.371,297,562
8/5/201658.4459.4858.2559.331,729,356
8/4/201658.0958.8757.9658.251,631,293
8/3/201657.7858.4056.8057.952,727,538
8/2/201659.5359.5857.3457.871,389,452
8/1/201659.3359.9359.0159.741,304,641
7/29/201659.5059.6758.6459.451,194,477
7/28/201659.4960.2559.1259.45942,911
7/27/201658.7559.7858.5059.621,543,615
7/26/201658.1858.9358.0658.75936,539
7/25/201658.7558.9958.1158.22870,299
7/22/201657.8358.9157.4658.78710,677
7/21/201658.1258.8957.5457.581,176,398
7/20/201657.8558.6357.3858.271,987,442
7/19/201657.8758.1557.3457.52861,702
7/18/201657.9158.4257.4058.011,204,315
7/15/201658.4058.4457.4457.981,325,089
7/14/201657.5758.2956.9058.161,840,717
7/13/201657.5758.0056.8456.871,621,805
7/12/201655.9157.5355.7757.381,758,977
7/11/201655.6255.9655.4455.49919,343
7/8/201653.9055.2853.7355.141,285,500
7/7/201653.1353.6052.9453.531,143,763
7/6/201652.5253.0951.8952.961,115,396
7/5/201653.9253.9852.3252.801,223,895
7/1/201654.1255.2253.6054.341,497,048
6/30/201653.3054.1452.9954.141,875,376
6/29/201651.8253.6851.5553.222,449,719
6/28/201651.1251.9650.4251.482,461,324
6/27/201653.3453.5449.8250.544,721,108
6/24/201656.0156.6753.8554.044,567,322
6/23/201658.0159.0757.7559.061,410,187
6/22/201657.7258.2957.3357.381,071,480
6/21/201657.7658.2057.3958.071,078,406
6/20/201657.4758.2057.2857.561,080,177
6/17/201656.7456.9956.0756.682,216,994
6/16/201656.1656.8755.7156.771,437,504
6/15/201655.9856.9455.7156.611,452,147
6/14/201655.7655.9455.2955.711,443,429
6/13/201655.9256.8655.8055.891,333,688
6/10/201657.1257.4456.1056.181,470,975
6/9/201658.2358.4557.6657.79893,517
6/8/201658.6458.8358.2158.53796,424
6/7/201658.6359.0058.2558.681,354,395
6/6/201658.4258.8358.1458.671,606,677
6/3/201658.5658.6157.3658.291,172,759
6/2/201658.2358.7757.7558.761,032,141
6/1/201657.9758.7457.9558.301,506,323
5/31/201659.6059.6757.7458.273,000,833
5/27/201658.2059.3758.2059.341,909,769
5/26/201658.8759.1257.9058.111,461,594
5/25/201658.7559.9458.7558.912,025,619
5/24/201657.2558.5557.1758.461,980,965
5/23/201656.1857.2555.8956.963,313,956
5/20/201657.3057.9855.3556.194,816,156
5/19/201657.6958.2456.8357.522,272,064
5/18/201657.8458.3557.3157.762,455,348
5/17/201658.9359.2957.8757.981,881,451
5/16/201657.9459.3657.7859.082,768,571
5/13/201657.8658.7857.6257.871,565,356
5/12/201659.2659.5857.2358.061,960,510
5/11/201659.4259.7359.0259.031,878,741
5/10/201658.9159.6658.8959.572,507,050
5/9/201658.6759.3458.4958.791,606,702
5/6/201658.4459.8258.0358.662,085,436
5/5/201659.0759.3958.3458.461,475,812
5/4/201659.9360.0258.3658.732,281,740
5/3/201660.8761.2059.7060.341,802,443
5/2/201660.0061.4259.4761.371,318,969
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center