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 )

212.85 -3.93 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 315.53 318.60 313.71 317.61 1,061,269 +0.51(+0.16%)
Oct 28, 2021 309.22 317.10 931,524 +8.59(+2.78%)
Oct 27, 2021 313.37 314.98 307.53 308.51 865,426 -4.29(-1.37%)
Oct 26, 2021 312.26 312.80 980,210 +1.01(+0.32%)
Oct 25, 2021 308.69 313.45 307.27 311.79 913,394 +3.21(+1.04%)
Oct 22, 2021 306.00 312.48 308.58 1,162,108 +2.90(+0.95%)
Oct 21, 2021 298.25 306.35 298.11 305.68 1,099,442 +7.04(+2.36%)
Oct 20, 2021 297.81 299.19 295.39 298.64 915,146 +1.95(+0.66%)
Oct 19, 2021 294.54 297.55 292.34 296.69 849,476 +4.02(+1.37%)
Oct 18, 2021 290.21 293.04 289.36 292.67 766,360 +1.38(+0.47%)
Oct 15, 2021 290.81 291.88 289.35 291.29 931,739 +2.12(+0.73%)
Oct 14, 2021 286.85 289.94 286.01 289.17 799,294 +5.67(+2.00%)
Oct 13, 2021 278.67 284.48 278.67 283.50 883,051 +7.59(+2.75%)
Oct 12, 2021 275.30 278.38 275.11 275.91 1,117,107 -0.63(-0.23%)
Oct 11, 2021 276.65 280.30 276.41 276.54 681,011 -2.40(-0.86%)
Oct 08, 2021 284.05 284.36 278.73 278.94 797,433 -4.08(-1.44%)
Oct 07, 2021 280.13 285.44 280.13 283.02 909,469 +5.60(+2.02%)
Oct 06, 2021 272.95 278.66 271.75 277.42 940,587 +1.44(+0.52%)
Oct 05, 2021 274.93 278.85 274.93 275.98 953,707 +3.05(+1.12%)
Oct 04, 2021 282.87 283.99 271.09 272.93 1,747,784 -11.13(-3.92%)
Oct 01, 2021 283.80 286.51 279.79 284.06 1,245,767 -1.11(-0.39%)
Sep 30, 2021 290.33 292.57 284.96 285.17 1,668,484 -2.82(-0.98%)
Sep 29, 2021 290.42 292.88 286.90 287.99 1,162,959 +0.14(+0.05%)
Sep 28, 2021 288.64 291.59 283.75 287.85 1,835,805 -6.21(-2.11%)
Sep 27, 2021 294.00 295.29 289.34 294.06 1,677,129 -0.61(-0.21%)
Sep 24, 2021 290.50 295.34 290.50 294.67 1,067,759 +2.51(+0.86%)
Sep 23, 2021 287.86 293.32 287.40 292.16 1,061,663 +5.74(+2.00%)
Sep 22, 2021 283.88 288.78 283.66 286.42 1,054,821 +3.23(+1.14%)
Sep 21, 2021 285.72 286.17 282.09 283.19 719,919 -0.41(-0.14%)
Sep 20, 2021 282.52 285.45 279.84 283.60 1,168,576 -4.55(-1.58%)
Sep 17, 2021 290.87 292.20 286.54 288.15 2,113,743 -2.53(-0.87%)
Sep 16, 2021 287.11 291.21 285.22 290.68 1,433,215 +4.06(+1.42%)
Sep 15, 2021 280.58 287.30 278.56 286.62 1,430,056 +7.27(+2.60%)
Sep 14, 2021 282.19 282.93 278.62 279.35 1,278,827 -1.93(-0.69%)
Sep 13, 2021 284.51 286.29 278.46 281.28 1,517,924 -3.15(-1.11%)
Sep 10, 2021 288.66 290.59 284.12 284.43 1,566,741 -3.25(-1.13%)
Sep 09, 2021 289.81 292.50 285.70 287.68 1,444,791 -1.88(-0.65%)
Sep 08, 2021 286.45 289.81 284.80 289.56 1,504,342 +2.11(+0.73%)
Sep 07, 2021 290.76 290.89 284.48 287.45 2,177,277 -1.30(-0.45%)
Sep 03, 2021 286.70 293.00 284.50 288.75 1,819,609 +1.28(+0.45%)
Sep 02, 2021 306.50 306.84 285.35 287.47 5,475,489 -15.77(-5.20%)
Sep 01, 2021 311.80 315.46 300.79 303.24 3,082,877 -6.85(-2.21%)
Aug 31, 2021 313.13 314.29 309.11 310.09 1,567,017 -3.30(-1.05%)
Aug 30, 2021 316.94 318.72 310.16 313.39 1,414,421 -2.25(-0.71%)
Aug 27, 2021 314.23 318.23 310.15 315.64 1,840,676 +5.45(+1.76%)
Aug 26, 2021 317.20 324.00 308.02 310.19 5,485,245 -32.08(-9.37%)
Aug 25, 2021 342.52 343.56 339.33 342.27 1,497,586 +1.20(+0.35%)
Aug 24, 2021 338.98 344.39 338.48 341.07 1,032,321 +4.31(+1.28%)
Aug 23, 2021 336.00 338.27 334.02 336.76 1,253,048 +2.38(+0.71%)
Aug 20, 2021 331.65 335.27 330.55 334.38 860,391 +4.03(+1.22%)
Aug 19, 2021 322.70 332.37 322.46 330.35 1,226,381 +6.83(+2.11%)
Aug 18, 2021 323.57 326.06 322.23 323.52 913,663 -1.18(-0.36%)
Aug 17, 2021 328.56 328.89 322.58 324.70 1,086,488 -5.48(-1.66%)
Aug 16, 2021 332.31 332.67 326.65 330.18 924,124 -2.60(-0.78%)
Aug 13, 2021 333.94 334.00 330.25 332.78 754,468 +0.73(+0.22%)
Aug 12, 2021 327.40 332.42 325.58 332.05 884,440 +3.41(+1.04%)
Aug 11, 2021 332.00 333.57 325.35 328.64 1,021,185 -2.64(-0.80%)
Aug 10, 2021 332.85 335.67 328.77 331.28 874,893 -1.49(-0.45%)
Aug 09, 2021 333.17 333.88 330.29 332.77 763,054 +0.00(+0.00%)
Aug 06, 2021 327.46 334.06 326.67 332.77 856,913 +3.95(+1.20%)
Aug 05, 2021 331.10 331.50 326.75 328.82 1,342,821 -0.27(-0.08%)
Aug 04, 2021 328.00 331.12 326.02 329.09 1,380,229 +1.48(+0.45%)
Aug 03, 2021 323.03 328.19 320.85 327.61 1,043,158 +5.54(+1.72%)
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.