The closing price for Autodesk (ADSK) in 2000 was $6.55, on December 29, 2000. It was down 20.4% for the year. The latest price is $274.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $6.46 | $6.73 | $6.35 | $6.55 | 2,650,400 |
December 28 2000 | $6.02 | $6.44 | $5.97 | $6.44 | 2,116,800 |
December 27 2000 | $5.64 | $6.09 | $5.64 | $6.02 | 2,122,400 |
December 26 2000 | $5.83 | $5.88 | $5.71 | $5.80 | 2,050,400 |
December 22 2000 | $5.86 | $5.91 | $5.79 | $5.86 | 2,046,000 |
December 21 2000 | $5.76 | $5.89 | $5.76 | $5.86 | 4,405,600 |
December 20 2000 | $6.30 | $6.30 | $5.65 | $5.85 | 4,401,600 |
December 19 2000 | $6.74 | $6.74 | $6.39 | $6.47 | 1,434,800 |
December 18 2000 | $6.71 | $6.84 | $6.71 | $6.71 | 693,600 |
December 15 2000 | $7.14 | $7.14 | $6.59 | $6.71 | 4,360,800 |
December 14 2000 | $7.04 | $7.20 | $6.99 | $7.17 | 1,927,200 |
December 13 2000 | $7.05 | $7.25 | $7.00 | $7.05 | 3,293,600 |
December 12 2000 | $7.00 | $7.06 | $6.93 | $7.02 | 2,027,600 |
December 11 2000 | $6.80 | $7.11 | $6.80 | $7.03 | 3,173,600 |
December 08 2000 | $6.77 | $6.94 | $6.77 | $6.82 | 2,123,600 |
December 07 2000 | $6.93 | $6.97 | $6.71 | $6.79 | 4,173,600 |
December 06 2000 | $7.08 | $7.15 | $6.87 | $7.05 | 2,214,800 |
December 05 2000 | $6.72 | $7.25 | $6.70 | $7.09 | 3,476,400 |
December 04 2000 | $6.62 | $6.80 | $6.56 | $6.67 | 1,191,200 |
December 01 2000 | $6.31 | $6.68 | $6.24 | $6.56 | 1,984,800 |
November 30 2000 | $6.24 | $6.38 | $6.11 | $6.27 | 2,873,200 |
November 29 2000 | $6.30 | $6.39 | $6.26 | $6.33 | 2,668,400 |
November 28 2000 | $6.20 | $6.35 | $6.08 | $6.33 | 6,911,600 |
November 27 2000 | $5.98 | $6.29 | $5.97 | $6.20 | 2,226,800 |
November 24 2000 | $5.79 | $6.02 | $5.76 | $5.95 | 1,262,400 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
