Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Autodesk (NQ: ADSK )

305.56 +0.05 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	261.77	267.83	256.83	257.83	2,026,582	-0.57(-0.22%)
Aug 30, 2024	270.00	275.68	258.03	258.40	4,054,905	+0.17(+0.07%)
Aug 29, 2024	257.22	261.82	256.62	258.23	2,222,419	+3.61(+1.42%)
Aug 28, 2024	256.01	256.98	252.58	254.62	1,220,083	-2.37(-0.92%)
Aug 27, 2024	256.00	258.49	255.50	256.99	1,059,114	+0.78(+0.30%)
Aug 26, 2024	256.93	258.82	255.82	256.21	979,750	+0.95(+0.37%)
Aug 23, 2024	254.32	255.79	251.85	255.26	1,413,872	+5.35(+2.14%)
Aug 22, 2024	253.00	253.22	249.58	249.91	796,926	-2.15(-0.85%)
Aug 21, 2024	250.31	252.93	250.01	252.06	1,055,972	+1.93(+0.77%)
Aug 20, 2024	250.77	251.89	249.78	250.13	871,303	-0.98(-0.39%)
Aug 19, 2024	248.50	251.44	248.00	251.11	1,050,128	+2.88(+1.16%)
Aug 16, 2024	248.39	249.28	246.33	248.23	1,075,389	-1.98(-0.79%)
Aug 15, 2024	248.18	250.50	247.22	250.21	933,273	+3.99(+1.62%)
Aug 14, 2024	244.61	246.94	243.79	246.22	790,843	+1.61(+0.66%)
Aug 13, 2024	242.10	245.59	241.60	244.61	1,088,043	+5.04(+2.10%)
Aug 12, 2024	240.17	241.75	238.01	239.57	1,000,100	-0.87(-0.36%)
Aug 09, 2024	238.16	242.28	237.84	240.44	876,398	+1.15(+0.48%)
Aug 08, 2024	236.17	239.40	233.43	239.29	911,307	+6.72(+2.89%)
Aug 07, 2024	236.56	240.03	232.36	232.57	875,720	-1.66(-0.71%)
Aug 06, 2024	230.44	236.49	229.32	234.23	2,183,720	+8.51(+3.77%)
Aug 05, 2024	226.70	228.25	223.03	225.72	2,341,340	-5.65(-2.44%)
Aug 02, 2024	236.67	238.00	230.65	231.37	2,813,848	-10.41(-4.31%)
Aug 01, 2024	247.09	248.61	238.57	241.78	1,299,924	-5.74(-2.32%)
Jul 31, 2024	246.40	250.75	243.54	247.52	1,289,047	+4.18(+1.72%)
Jul 30, 2024	244.19	245.63	240.06	243.34	1,141,626	+0.76(+0.31%)
Jul 29, 2024	242.55	244.03	240.34	242.58	723,487	+1.72(+0.71%)
Jul 26, 2024	243.80	245.34	239.99	240.86	1,267,134	-1.37(-0.57%)
Jul 25, 2024	240.17	245.65	239.66	242.23	1,680,247	+2.78(+1.16%)
Jul 24, 2024	244.59	245.23	239.01	239.45	1,511,169	-6.78(-2.75%)
Jul 23, 2024	244.96	247.31	244.63	246.23	693,923	+0.97(+0.40%)
Jul 22, 2024	245.48	245.79	242.90	245.26	712,528	+2.81(+1.16%)
Jul 19, 2024	242.95	243.54	239.62	242.45	1,120,473	-0.36(-0.15%)
Jul 18, 2024	249.68	249.68	240.64	242.81	1,399,092	-7.37(-2.95%)
Jul 17, 2024	248.50	253.00	248.08	250.18	1,239,688	-3.64(-1.43%)
Jul 16, 2024	254.80	256.05	252.34	253.82	835,913	+0.65(+0.26%)
Jul 15, 2024	253.33	255.47	252.11	253.17	870,302	-0.28(-0.11%)
Jul 12, 2024	249.12	255.55	248.63	253.45	1,130,333	+4.68(+1.88%)
Jul 11, 2024	247.82	252.63	247.82	248.77	1,267,950	+1.72(+0.70%)
Jul 10, 2024	243.68	247.33	241.42	247.05	1,666,266	+3.09(+1.27%)
Jul 09, 2024	243.17	245.99	241.18	243.96	1,709,429	-4.00(-1.61%)
Jul 08, 2024	246.10	249.33	245.40	247.96	1,230,197	+0.09(+0.04%)
Jul 05, 2024	246.27	248.71	245.76	247.87	1,344,913	+1.57(+0.64%)
Jul 03, 2024	248.17	248.31	245.48	246.30	907,923	-1.56(-0.63%)
Jul 02, 2024	245.84	248.95	245.77	247.86	1,062,736	+2.03(+0.83%)
Jul 01, 2024	248.62	249.00	242.28	245.83	1,172,064	-1.62(-0.65%)
Jun 28, 2024	243.04	248.20	243.04	247.45	2,851,360	+3.77(+1.55%)
Jun 27, 2024	243.45	246.54	242.40	243.68	1,239,459	+0.40(+0.16%)
Jun 26, 2024	240.49	245.35	240.49	243.28	1,717,459	+0.75(+0.31%)
Jun 25, 2024	240.89	243.07	240.12	242.53	2,760,634	+3.36(+1.40%)
Jun 24, 2024	239.67	241.84	239.00	239.17	2,799,024	-3.14(-1.30%)
Jun 21, 2024	244.30	244.32	237.65	242.31	5,682,475	-1.20(-0.49%)
Jun 20, 2024	243.56	244.61	240.90	243.51	2,762,980	-0.61(-0.25%)
Jun 18, 2024	240.51	245.74	240.51	244.12	3,377,138	+3.61(+1.50%)
Jun 17, 2024	235.00	242.82	230.60	240.51	5,019,333	+14.64(+6.48%)
Jun 14, 2024	224.39	227.08	222.37	225.87	2,562,974	+2.77(+1.24%)
Jun 13, 2024	221.79	224.53	221.04	223.10	2,520,169	+0.08(+0.04%)
Jun 12, 2024	219.44	223.29	214.51	223.02	4,046,728	+11.52(+5.45%)
Jun 11, 2024	211.00	215.29	205.86	211.50	3,714,352	-6.70(-3.07%)
Jun 10, 2024	213.69	218.64	213.69	218.20	1,901,672	+2.15(+1.00%)
Jun 07, 2024	215.94	216.72	215.09	216.05	2,411,228	+0.18(+0.08%)
Jun 06, 2024	216.99	219.38	215.11	215.87	2,064,648	-0.41(-0.19%)
Jun 05, 2024	213.69	218.27	212.98	216.28	2,465,853	+4.28(+2.02%)
Jun 04, 2024	211.00	214.07	208.84	212.00	3,179,025	+1.18(+0.56%)
Jun 03, 2024	219.59	222.21	208.34	210.82	8,148,762	+9.22(+4.57%)
May 31, 2024	199.17	201.82	195.32	201.60	4,175,534	+1.67(+0.84%)
May 30, 2024	207.10	207.10	199.55	199.93	4,026,502	-8.58(-4.11%)
May 29, 2024	207.66	210.12	206.72	208.51	2,968,968	-1.94(-0.92%)
May 28, 2024	213.63	213.63	209.75	210.45	1,845,422	-4.44(-2.07%)
May 24, 2024	212.30	216.52	209.00	214.89	1,496,729	-0.27(-0.13%)
May 23, 2024	221.07	221.20	214.52	215.16	1,759,289	-4.80(-2.18%)
May 22, 2024	220.51	221.83	219.46	219.96	1,214,157	-0.32(-0.15%)
May 21, 2024	219.35	220.60	218.00	220.28	898,285	-1.12(-0.51%)
May 20, 2024	221.40	221.98	219.84	221.40	1,046,065	+0.19(+0.09%)
May 17, 2024	220.89	221.31	219.21	221.21	1,568,016	+0.78(+0.35%)
May 16, 2024	219.95	221.26	218.43	220.43	1,405,402	+0.19(+0.09%)
May 15, 2024	219.13	221.65	217.72	220.24	1,251,030	+4.41(+2.04%)
May 14, 2024	215.76	217.06	214.74	215.83	1,882,794	-0.82(-0.38%)
May 13, 2024	219.79	219.98	216.13	216.65	1,465,620	-1.12(-0.51%)
May 10, 2024	219.43	220.73	216.61	217.77	1,032,862	-0.86(-0.39%)
May 09, 2024	214.80	218.73	213.66	218.63	1,486,999	+4.68(+2.19%)
May 08, 2024	213.75	214.68	213.00	213.95	1,189,664	-0.67(-0.31%)
May 07, 2024	216.38	216.74	213.45	214.62	1,860,056	-2.08(-0.96%)
May 06, 2024	215.52	217.20	214.49	216.70	1,343,689	+1.51(+0.70%)
May 03, 2024	214.37	217.35	214.14	215.19	1,197,082	+5.24(+2.50%)
May 02, 2024	211.85	212.40	208.80	209.95	1,589,131	-0.76(-0.36%)
May 01, 2024	211.00	216.00	209.08	210.71	1,687,742	-2.14(-1.01%)
Apr 30, 2024	216.45	217.64	212.75	212.85	1,427,587	-3.93(-1.81%)
Apr 29, 2024	218.38	219.09	214.49	216.78	1,437,023	-1.15(-0.53%)
Apr 26, 2024	215.77	219.37	215.50	217.93	1,277,889	+1.53(+0.71%)
Apr 25, 2024	214.33	216.80	213.53	216.40	2,211,585	+1.40(+0.65%)
Apr 24, 2024	217.35	218.62	214.15	215.00	2,628,113	-2.93(-1.34%)
Apr 23, 2024	217.13	219.35	217.13	217.93	1,503,444	+0.80(+0.37%)
Apr 22, 2024	218.70	219.27	214.33	217.13	1,776,474	+0.63(+0.29%)
Apr 19, 2024	211.55	216.84	210.20	216.50	3,157,486	+5.87(+2.79%)
Apr 18, 2024	214.56	214.75	206.23	210.63	4,608,971	-4.29(-2.00%)
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%)
Feb 01, 2024	253.48	255.77	251.37	255.07	1,213,347	+1.26(+0.50%)
Jan 31, 2024	255.02	256.93	251.73	253.81	2,017,216	-2.66(-1.04%)
Jan 30, 2024	255.63	257.56	255.04	256.47	1,203,924	-0.76(-0.30%)
Jan 29, 2024	253.05	257.63	252.69	257.23	937,274	+4.16(+1.64%)
Jan 26, 2024	252.40	254.28	250.86	253.07	940,237	+1.32(+0.52%)
Jan 25, 2024	255.62	255.80	250.53	251.75	1,115,690	-0.91(-0.36%)
Jan 24, 2024	255.00	256.48	252.50	252.66	1,174,456	-0.12(-0.05%)
Jan 23, 2024	251.18	253.24	249.31	252.78	1,030,607	+1.99(+0.79%)
Jan 22, 2024	250.00	252.81	249.81	250.79	1,440,980	+2.15(+0.86%)
Jan 19, 2024	242.37	249.05	241.73	248.64	1,205,727	+7.46(+3.09%)
Jan 18, 2024	238.35	241.94	237.85	241.18	1,042,639	+2.71(+1.14%)
Jan 17, 2024	239.66	240.44	235.96	238.47	1,330,398	-3.03(-1.25%)
Jan 16, 2024	240.28	242.68	240.13	241.50	1,364,394	-0.94(-0.39%)
Jan 12, 2024	242.47	243.34	239.83	242.44	1,012,641	+1.79(+0.74%)
Jan 11, 2024	239.53	241.02	237.34	240.65	1,035,434	+1.83(+0.77%)
Jan 10, 2024	236.19	239.18	235.77	238.82	964,932	+2.86(+1.21%)
Jan 09, 2024	233.50	236.68	232.63	235.96	878,485	+0.51(+0.22%)
Jan 08, 2024	231.00	235.95	230.78	235.45	1,447,477	+5.93(+2.58%)
Jan 05, 2024	228.77	231.86	228.41	229.52	1,138,296	+0.60(+0.26%)
Jan 04, 2024	227.19	229.57	225.45	228.92	1,552,826	+1.73(+0.76%)
Jan 03, 2024	231.71	231.71	227.04	227.19	1,278,841	-6.93(-2.96%)
Jan 02, 2024	240.79	241.20	232.22	234.12	1,443,470	-9.36(-3.84%)
Dec 29, 2023	243.72	245.40	242.78	243.48	721,532	-1.43(-0.58%)
Dec 28, 2023	245.63	245.85	244.02	244.91	537,194	-0.20(-0.08%)
Dec 27, 2023	245.36	245.88	244.38	245.11	771,944	+0.04(+0.02%)
Dec 26, 2023	242.49	245.35	241.96	245.07	594,961	+2.31(+0.95%)
Dec 22, 2023	243.74	244.03	240.31	242.76	719,926	+0.87(+0.36%)
Dec 21, 2023	240.65	242.65	239.06	241.89	1,024,473	+5.18(+2.19%)
Dec 20, 2023	237.33	241.56	235.72	236.71	1,353,465	-1.45(-0.61%)
Dec 19, 2023	239.65	240.80	237.75	238.16	1,528,566	-0.98(-0.41%)
Dec 18, 2023	240.79	242.47	236.35	239.14	1,764,764	-3.15(-1.30%)
Dec 15, 2023	241.35	243.17	238.89	242.29	3,179,622	+1.48(+0.61%)
Dec 14, 2023	235.36	242.63	235.25	240.81	3,303,544	+5.90(+2.51%)
Dec 13, 2023	228.99	235.00	227.90	234.91	2,023,379	+6.97(+3.06%)
Dec 12, 2023	224.83	228.95	224.25	227.94	1,369,291	+1.85(+0.82%)
Dec 11, 2023	224.51	228.28	224.51	226.09	1,486,976	+2.08(+0.93%)
Dec 08, 2023	222.07	225.31	221.90	224.01	1,073,730	+0.17(+0.08%)
Dec 07, 2023	220.00	224.46	219.04	223.84	1,330,409	+4.29(+1.95%)
Dec 06, 2023	221.71	221.97	218.57	219.55	1,463,002	-0.90(-0.41%)
Dec 05, 2023	220.01	220.84	216.79	220.45	1,386,502	-0.86(-0.39%)
Dec 04, 2023	222.94	224.28	217.96	221.31	1,746,995	-3.62(-1.61%)
Dec 01, 2023	218.27	225.25	217.00	224.93	1,977,263	+6.50(+2.98%)
Nov 30, 2023	215.22	218.78	212.70	218.43	3,073,666	+4.58(+2.14%)
Nov 29, 2023	210.03	217.38	210.03	213.85	2,799,429	+6.48(+3.12%)
Nov 28, 2023	201.80	207.65	201.80	207.37	1,572,478	+5.11(+2.53%)
Nov 27, 2023	202.21	203.01	200.85	202.26	1,440,296	-1.16(-0.57%)
Nov 24, 2023	202.66	203.57	201.11	203.42	912,477	+0.76(+0.38%)
Nov 22, 2023	201.25	208.55	200.05	202.66	4,288,919	-15.01(-6.90%)
Nov 21, 2023	219.00	221.99	216.63	217.67	2,094,255	-2.03(-0.92%)
Nov 20, 2023	217.49	221.97	217.18	219.70	1,522,274	+2.37(+1.09%)
Nov 17, 2023	215.30	217.54	214.32	217.33	1,131,111	+2.31(+1.07%)
Nov 16, 2023	216.10	217.50	213.89	215.02	1,130,393	-1.09(-0.50%)
Nov 15, 2023	217.21	218.26	215.52	216.11	1,031,462	-1.25(-0.58%)
Nov 14, 2023	214.54	218.07	213.97	217.36	1,155,547	+7.26(+3.46%)
Nov 13, 2023	209.26	211.97	208.42	210.10	1,055,687	-0.48(-0.23%)
Nov 10, 2023	205.26	211.05	203.72	210.58	1,014,855	+5.90(+2.88%)
Nov 09, 2023	208.02	208.88	204.40	204.68	844,786	-2.25(-1.09%)
Nov 08, 2023	206.16	207.92	205.36	206.93	745,042	+1.62(+0.79%)
Nov 07, 2023	204.02	206.75	202.79	205.31	910,239	+3.32(+1.64%)
Nov 06, 2023	203.17	203.33	199.84	201.99	1,005,529	-1.99(-0.98%)
Nov 03, 2023	200.74	205.35	200.28	203.98	1,354,669	+4.74(+2.38%)
Nov 02, 2023	199.51	200.28	192.01	199.24	1,939,547	+0.31(+0.16%)

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 Anselmo

Find A Business

or Browse Listings

Autodesk (NQ: ADSK )

Historical Prices