The closing price for Autodesk (ADSK) in 1999 was $8.17, on December 31, 1999. It was down 21.5% for the year. The latest price is $274.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $7.74 | $8.26 | $7.68 | $8.17 | 1,931,600 |
December 30 1999 | $8.02 | $8.05 | $7.68 | $7.74 | 2,153,200 |
December 29 1999 | $7.56 | $8.05 | $7.55 | $8.02 | 1,944,000 |
December 28 1999 | $7.50 | $7.71 | $7.47 | $7.70 | 1,629,200 |
December 27 1999 | $7.74 | $7.77 | $7.50 | $7.53 | 1,818,800 |
December 23 1999 | $7.75 | $7.90 | $7.68 | $7.73 | 2,191,600 |
December 22 1999 | $7.66 | $7.85 | $7.58 | $7.76 | 3,933,600 |
December 21 1999 | $7.57 | $7.77 | $7.50 | $7.65 | 5,031,600 |
December 20 1999 | $7.21 | $7.68 | $7.20 | $7.64 | 3,978,000 |
December 17 1999 | $7.85 | $7.85 | $7.14 | $7.25 | 10,674,000 |
December 16 1999 | $7.76 | $7.77 | $7.59 | $7.73 | 4,216,800 |
December 15 1999 | $7.32 | $7.76 | $7.32 | $7.71 | 6,774,400 |
December 14 1999 | $7.65 | $7.87 | $7.32 | $7.38 | 4,322,400 |
December 13 1999 | $7.88 | $7.88 | $7.26 | $7.71 | 4,400,800 |
December 10 1999 | $7.65 | $8.05 | $7.62 | $7.88 | 4,868,400 |
December 09 1999 | $7.62 | $7.71 | $7.53 | $7.65 | 4,740,000 |
December 08 1999 | $7.94 | $7.99 | $7.58 | $7.62 | 2,638,000 |
December 07 1999 | $7.99 | $8.06 | $7.80 | $7.96 | 4,136,400 |
December 06 1999 | $8.21 | $8.21 | $7.80 | $7.99 | 3,755,600 |
December 03 1999 | $7.56 | $8.26 | $7.50 | $8.21 | 11,741,600 |
December 02 1999 | $7.12 | $7.49 | $7.09 | $7.41 | 4,778,000 |
December 01 1999 | $7.13 | $7.25 | $6.99 | $7.14 | 5,102,000 |
November 30 1999 | $6.90 | $7.17 | $6.59 | $7.09 | 5,915,200 |
November 29 1999 | $6.54 | $7.00 | $6.28 | $6.85 | 9,656,800 |
November 26 1999 | $6.88 | $6.88 | $6.41 | $6.46 | 2,354,800 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
