Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Autodesk (NQ: ADSK )

321.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	315.96	321.90	315.04	321.27	1,905,592	+5.86(+1.86%)
Nov 21, 2024	310.00	317.45	308.25	315.41	1,602,076	+7.57(+2.46%)
Nov 20, 2024	305.92	308.38	303.15	307.84	1,441,914	+2.64(+0.87%)
Nov 19, 2024	298.13	306.40	298.02	305.20	1,348,235	+3.15(+1.04%)
Nov 18, 2024	299.36	303.01	297.00	302.05	920,067	+2.90(+0.97%)
Nov 15, 2024	305.06	305.08	297.12	299.15	2,300,223	-7.50(-2.45%)
Nov 14, 2024	310.23	312.88	305.98	306.65	1,545,644	-6.49(-2.07%)
Nov 13, 2024	308.63	315.73	307.91	313.14	1,273,467	+3.41(+1.10%)
Nov 12, 2024	311.22	314.00	304.75	309.73	1,748,764	-4.16(-1.33%)
Nov 11, 2024	305.46	314.70	304.64	313.89	1,556,829	+8.33(+2.73%)
Nov 08, 2024	306.26	307.17	305.02	305.56	996,049	+0.05(+0.02%)
Nov 07, 2024	302.95	306.23	301.05	305.51	1,057,185	+3.18(+1.05%)
Nov 06, 2024	299.00	305.49	297.91	302.33	2,258,099	+10.54(+3.61%)
Nov 05, 2024	288.84	293.06	287.00	291.79	1,009,290	+4.17(+1.45%)
Nov 04, 2024	287.19	289.76	285.32	287.62	896,342	+1.05(+0.37%)
Nov 01, 2024	282.83	289.26	281.61	286.57	1,052,509	+2.77(+0.98%)
Oct 31, 2024	287.80	288.47	283.42	283.80	1,487,810	-5.02(-1.74%)
Oct 30, 2024	288.18	291.21	287.93	288.82	751,457	-0.84(-0.29%)
Oct 29, 2024	286.32	290.20	284.49	289.66	886,946	+3.14(+1.10%)
Oct 28, 2024	286.34	288.64	286.34	286.52	1,016,588	+0.48(+0.17%)
Oct 25, 2024	287.72	289.00	285.04	286.04	973,420	+0.27(+0.09%)
Oct 24, 2024	288.55	289.17	285.51	285.77	1,238,274	-0.53(-0.18%)
Oct 23, 2024	287.12	287.58	283.93	286.30	1,209,119	-2.19(-0.76%)
Oct 22, 2024	287.54	290.52	286.25	288.48	1,012,736	-1.30(-0.45%)
Oct 21, 2024	291.36	293.75	288.80	289.78	1,254,402	-3.21(-1.10%)
Oct 18, 2024	290.57	294.13	290.00	292.99	1,511,703	+2.42(+0.83%)
Oct 17, 2024	290.44	292.88	289.13	290.57	1,808,662	+1.38(+0.48%)
Oct 16, 2024	288.18	289.36	284.90	289.19	1,363,938	+2.71(+0.95%)
Oct 15, 2024	285.31	287.96	285.29	286.48	1,601,785	+1.17(+0.41%)
Oct 14, 2024	283.15	286.43	281.25	285.31	1,264,074	+3.64(+1.29%)
Oct 11, 2024	277.49	282.54	277.48	281.67	1,332,320	+3.96(+1.43%)
Oct 10, 2024	275.00	277.91	275.00	277.71	849,172	+0.83(+0.30%)
Oct 09, 2024	274.93	277.66	274.08	276.88	782,068	+1.80(+0.65%)
Oct 08, 2024	268.19	276.26	267.51	275.08	1,412,998	+7.85(+2.94%)
Oct 07, 2024	268.32	270.24	266.01	267.23	757,088	-3.93(-1.45%)
Oct 04, 2024	272.86	273.85	267.49	271.16	846,407	+2.57(+0.96%)
Oct 03, 2024	267.55	270.57	267.55	268.59	739,977	-1.58(-0.58%)
Oct 02, 2024	267.92	271.99	267.44	270.17	827,264	+2.70(+1.01%)
Oct 01, 2024	274.61	275.00	266.55	267.47	1,043,923	-8.01(-2.91%)
Sep 30, 2024	274.84	275.85	272.06	275.48	1,109,758	+3.58(+1.32%)
Sep 27, 2024	273.36	274.50	271.00	271.90	614,950	-1.46(-0.53%)
Sep 26, 2024	271.13	273.49	269.73	273.36	1,108,008	+5.36(+2.00%)
Sep 25, 2024	268.95	270.74	267.56	268.00	1,174,516	-1.65(-0.61%)
Sep 24, 2024	267.94	270.12	266.62	269.65	1,190,538	+1.19(+0.44%)
Sep 23, 2024	269.23	269.38	266.92	268.46	2,070,573	+1.17(+0.44%)
Sep 20, 2024	270.58	272.72	266.50	267.29	2,551,360	-2.47(-0.92%)
Sep 19, 2024	270.25	272.34	267.79	269.76	1,911,371	+5.55(+2.10%)
Sep 18, 2024	267.97	267.97	263.57	264.21	1,156,253	-2.68(-1.00%)
Sep 17, 2024	268.09	270.25	266.49	266.89	949,771	-0.84(-0.31%)
Sep 16, 2024	265.50	269.00	265.00	267.73	1,410,392	+3.77(+1.43%)
Sep 13, 2024	260.59	264.55	260.00	263.96	1,468,639	+4.49(+1.73%)
Sep 12, 2024	259.13	260.62	256.61	259.47	1,216,637	+0.49(+0.19%)
Sep 11, 2024	255.63	259.67	251.94	258.98	2,148,442	+1.37(+0.53%)
Sep 10, 2024	256.18	257.85	252.23	257.61	1,895,841	+1.94(+0.76%)
Sep 09, 2024	251.62	256.05	251.55	255.67	1,497,350	+5.30(+2.12%)
Sep 06, 2024	252.70	255.00	249.61	250.37	1,487,905	-1.40(-0.56%)
Sep 05, 2024	257.02	257.02	249.86	251.77	2,392,302	-4.02(-1.57%)
Sep 04, 2024	256.56	259.42	255.37	255.79	1,472,491	-2.04(-0.79%)

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 San Rafael

Find A Business

or Browse Listings

Autodesk (NQ: ADSK )

Historical Prices