Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Autodesk (NQ: ADSK )

229.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 195.32 202.81 193.93 201.90 4,608,748 +6.72(+3.44%)
Nov 29, 2022 195.40 196.53 190.96 195.18 1,473,765 -0.17(-0.09%)
Nov 28, 2022 199.84 202.98 194.79 195.35 1,624,527 -5.31(-2.65%)
Nov 25, 2022 196.79 200.96 196.25 200.66 1,318,189 +3.59(+1.82%)
Nov 23, 2022 190.75 199.67 188.01 197.07 6,274,838 -11.83(-5.66%)
Nov 22, 2022 206.50 209.64 202.88 208.90 2,494,189 +2.40(+1.16%)
Nov 21, 2022 208.40 209.16 205.92 206.50 1,793,671 -3.87(-1.84%)
Nov 18, 2022 219.23 219.23 209.65 210.37 1,588,470 -4.31(-2.01%)
Nov 17, 2022 215.86 218.09 212.73 214.68 1,660,561 -6.46(-2.92%)
Nov 16, 2022 230.49 231.23 219.82 221.14 2,290,577 -11.16(-4.80%)
Nov 15, 2022 231.20 233.69 229.89 232.30 1,930,308 +8.99(+4.03%)
Nov 14, 2022 225.63 226.64 221.08 223.31 1,523,869 -5.49(-2.40%)
Nov 11, 2022 222.50 232.44 221.40 228.80 1,870,089 +5.84(+2.62%)
Nov 10, 2022 208.27 223.37 207.94 222.96 1,946,656 +28.35(+14.57%)
Nov 09, 2022 196.35 197.92 194.04 194.61 1,206,290 -4.40(-2.21%)
Nov 08, 2022 196.00 203.88 194.00 199.01 1,377,540 +4.13(+2.12%)
Nov 07, 2022 195.12 196.85 192.67 194.88 2,247,216 +1.20(+0.62%)
Nov 04, 2022 196.00 196.37 189.69 193.68 2,641,346 -0.54(-0.28%)
Nov 03, 2022 197.35 200.63 194.00 194.22 1,939,794 -5.16(-2.59%)
Nov 02, 2022 214.41 199.12 199.38 2,115,917 -14.67(-6.85%)
Nov 01, 2022 216.71 218.53 212.25 214.05 1,105,468 -0.25(-0.12%)
Oct 31, 2022 214.76 216.29 214.00 214.30 965,042 -2.09(-0.97%)
Oct 28, 2022 211.42 216.99 208.59 216.39 1,051,917 +6.24(+2.97%)
Oct 27, 2022 216.19 217.34 209.58 210.15 1,625,013 -4.41(-2.06%)
Oct 26, 2022 213.33 219.62 211.01 214.56 1,180,600 -1.16(-0.54%)
Oct 25, 2022 209.50 216.01 208.92 215.72 1,237,332 +8.63(+4.17%)
Oct 24, 2022 202.90 208.22 198.51 207.09 1,050,786 +5.70(+2.83%)
Oct 21, 2022 197.51 202.21 193.73 201.39 1,053,646 +3.56(+1.80%)
Oct 20, 2022 197.96 203.60 196.85 197.83 743,090 +0.81(+0.41%)
Oct 19, 2022 197.40 200.36 196.02 197.02 767,179 -3.68(-1.83%)
Oct 18, 2022 204.68 206.24 197.38 200.70 1,494,011 +2.00(+1.01%)
Oct 17, 2022 196.33 200.62 196.20 198.70 1,281,446 +8.89(+4.68%)
Oct 14, 2022 197.46 197.91 189.56 189.81 1,212,717 -4.04(-2.08%)
Oct 13, 2022 186.59 195.24 182.30 193.85 1,669,838 +0.21(+0.11%)
Oct 12, 2022 191.98 194.72 190.75 193.64 1,523,344 +2.61(+1.37%)
Oct 11, 2022 190.96 192.03 185.72 191.03 1,468,159 +0.00(+0.00%)
Oct 10, 2022 194.66 195.51 187.51 191.03 1,305,151 -3.71(-1.91%)
Oct 07, 2022 201.59 202.17 193.27 194.74 1,261,261 -11.13(-5.41%)
Oct 06, 2022 203.81 209.64 203.37 205.87 1,791,638 +1.34(+0.66%)
Oct 05, 2022 196.14 205.18 194.78 204.53 1,995,885 +4.54(+2.27%)
Oct 04, 2022 197.67 200.24 197.30 199.99 2,118,026 +7.53(+3.91%)
Oct 03, 2022 187.83 193.44 187.62 192.46 1,628,626 +5.66(+3.03%)
Sep 30, 2022 189.11 191.88 186.56 186.80 1,341,173 -2.66(-1.40%)
Sep 29, 2022 189.23 191.37 186.94 189.46 1,375,248 -1.52(-0.80%)
Sep 28, 2022 188.83 192.49 186.67 190.98 1,562,412 +3.02(+1.61%)
Sep 27, 2022 186.35 189.66 183.02 187.96 1,604,145 +3.97(+2.16%)
Sep 26, 2022 185.05 188.84 183.71 183.99 1,062,976 -0.57(-0.31%)
Sep 23, 2022 186.63 186.82 181.67 184.56 1,101,448 -2.59(-1.38%)
Sep 22, 2022 189.82 191.30 187.01 187.15 1,154,288 -5.27(-2.74%)
Sep 21, 2022 197.40 201.22 191.94 192.42 1,199,931 -2.55(-1.31%)
Sep 20, 2022 195.54 197.42 193.51 194.97 850,730 -1.92(-0.98%)
Sep 19, 2022 193.03 196.96 191.93 196.89 993,493 +1.92(+0.98%)
Sep 16, 2022 196.00 196.44 191.87 194.97 2,234,795 -6.33(-3.14%)
Sep 15, 2022 207.00 209.97 200.06 201.30 1,630,308 -7.22(-3.46%)
Sep 14, 2022 209.19 210.94 206.00 208.52 1,787,511 +0.18(+0.09%)
Sep 13, 2022 204.28 211.05 204.11 208.34 3,041,612 -6.82(-3.17%)
Sep 12, 2022 212.90 215.32 210.85 215.16 1,275,736 +3.48(+1.64%)
Sep 09, 2022 211.41 213.29 210.09 211.68 1,097,363 +1.86(+0.89%)
Sep 08, 2022 203.20 210.30 202.41 209.82 1,805,751 +3.63(+1.76%)
Sep 07, 2022 199.57 207.13 198.27 206.19 1,325,569 +8.01(+4.04%)
Sep 06, 2022 200.29 201.31 196.55 198.18 1,334,937 -0.51(-0.26%)
Sep 02, 2022 204.72 205.53 197.49 198.69 1,097,446 -3.26(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.