Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Autodesk (NQ: ADSK )

214.92 -13.32 (-5.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	212.77	219.50	207.43	214.92	6,357,095	-13.32(-5.84%)
Apr 16, 2024	230.40	230.43	227.57	228.24	2,119,280	-1.38(-0.60%)
Apr 15, 2024	239.95	239.95	228.91	229.62	1,385,665	-7.36(-3.11%)
Apr 12, 2024	236.58	238.00	234.05	236.98	1,617,057	-4.08(-1.69%)
Apr 11, 2024	239.06	242.56	237.54	241.06	1,171,342	+2.05(+0.86%)
Apr 10, 2024	243.59	244.20	238.10	239.01	1,285,017	-8.92(-3.60%)
Apr 09, 2024	246.86	248.45	244.60	247.93	840,676	+2.04(+0.83%)
Apr 08, 2024	244.76	247.15	244.39	245.89	1,273,520	+1.15(+0.47%)
Apr 05, 2024	246.00	248.28	244.07	244.74	1,330,015	-0.07(-0.03%)
Apr 04, 2024	248.54	252.68	243.73	244.81	1,437,750	-1.57(-0.64%)
Apr 03, 2024	247.59	250.85	245.50	246.38	1,326,065	-2.33(-0.94%)
Apr 02, 2024	249.55	252.76	247.19	248.71	1,692,069	-10.73(-4.14%)
Apr 01, 2024	259.90	260.75	256.38	259.44	791,518	-0.98(-0.38%)
Mar 28, 2024	261.31	262.95	259.74	260.42	896,093	-0.55(-0.21%)
Mar 27, 2024	260.59	262.30	258.03	260.97	992,342	-0.70(-0.27%)
Mar 26, 2024	262.02	264.63	261.51	261.67	939,846	+0.10(+0.04%)
Mar 25, 2024	260.59	262.82	258.33	261.57	1,102,110	-1.29(-0.49%)
Mar 22, 2024	265.11	267.04	262.73	262.86	893,034	-2.89(-1.09%)
Mar 21, 2024	265.00	268.90	263.90	265.75	1,693,429	+3.32(+1.27%)
Mar 20, 2024	257.35	262.83	256.73	262.43	1,259,910	+6.24(+2.44%)
Mar 19, 2024	253.05	257.24	251.37	256.19	857,644	+1.01(+0.40%)
Mar 18, 2024	256.18	259.48	254.90	255.18	906,307	+0.94(+0.37%)
Mar 15, 2024	256.66	258.04	253.13	254.24	3,010,936	-4.29(-1.66%)
Mar 14, 2024	258.56	259.47	254.38	258.53	1,227,777	-0.17(-0.07%)
Mar 13, 2024	262.91	264.07	258.51	258.70	1,134,326	-4.08(-1.55%)
Mar 12, 2024	258.85	264.09	258.39	262.78	1,437,740	+4.52(+1.75%)
Mar 11, 2024	252.31	259.11	251.38	258.26	1,469,224	+6.40(+2.54%)
Mar 08, 2024	253.77	256.03	251.69	251.86	881,719	-1.98(-0.78%)
Mar 07, 2024	252.89	256.09	250.89	253.84	1,380,949	+2.74(+1.09%)
Mar 06, 2024	248.15	252.23	248.15	251.10	1,007,722	+3.81(+1.54%)
Mar 05, 2024	257.35	257.51	246.17	247.29	1,849,785	-13.41(-5.14%)
Mar 04, 2024	263.01	263.85	259.66	260.70	1,944,600	-4.04(-1.53%)
Mar 01, 2024	275.00	279.53	258.60	264.74	3,854,246	+6.57(+2.54%)
Feb 29, 2024	256.35	258.99	255.00	258.17	3,285,426	+2.92(+1.14%)
Feb 28, 2024	254.80	258.84	254.66	255.25	1,702,412	-1.70(-0.66%)
Feb 27, 2024	258.50	258.60	255.96	256.95	951,076	-0.40(-0.16%)
Feb 26, 2024	257.84	259.13	256.14	257.35	987,665	+0.15(+0.06%)
Feb 23, 2024	259.25	260.00	256.85	257.20	821,491	+0.22(+0.09%)
Feb 22, 2024	258.65	260.33	255.77	256.98	1,076,417	+4.46(+1.77%)
Feb 21, 2024	252.00	252.68	249.13	252.52	741,858	-2.74(-1.07%)
Feb 20, 2024	256.33	256.70	251.66	255.26	1,277,101	-3.04(-1.18%)
Feb 16, 2024	261.00	261.44	257.20	258.30	1,369,454	-2.95(-1.13%)
Feb 15, 2024	264.74	264.94	259.59	261.25	724,510	-0.92(-0.35%)
Feb 14, 2024	259.41	263.03	259.13	262.17	925,521	+5.41(+2.11%)
Feb 13, 2024	254.14	258.73	252.75	256.76	1,341,578	-5.28(-2.01%)
Feb 12, 2024	265.91	267.31	261.51	262.04	1,055,339	-4.64(-1.74%)
Feb 09, 2024	262.85	269.53	262.85	266.68	1,828,625	+5.17(+1.98%)
Feb 08, 2024	258.08	262.92	258.02	261.51	771,111	+3.08(+1.19%)
Feb 07, 2024	256.81	261.00	255.19	258.43	1,124,908	+4.45(+1.75%)
Feb 06, 2024	254.07	254.91	252.70	253.98	865,174	+1.17(+0.46%)
Feb 05, 2024	255.84	256.42	251.74	252.81	1,336,049	-3.64(-1.42%)
Feb 02, 2024	254.50	259.25	254.05	256.45	1,592,890	+1.38(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Autodesk (NQ: ADSK )

Historical Prices