The closing price for Autodesk (ADSK) in 2004 was $37.92, on December 31, 2004. It was up 212.8% for the year. The latest price is $297.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $38.04 | $38.30 | $37.81 | $37.92 | 1,290,039 |
December 30 2004 | $38.47 | $38.47 | $37.67 | $38.00 | 1,864,772 |
December 29 2004 | $38.50 | $38.76 | $38.02 | $38.27 | 2,474,078 |
December 28 2004 | $37.45 | $38.56 | $37.17 | $38.54 | 2,110,708 |
December 27 2004 | $38.11 | $38.11 | $37.27 | $37.44 | 2,663,993 |
December 23 2004 | $38.54 | $38.95 | $37.38 | $37.49 | 2,786,026 |
December 22 2004 | $38.42 | $38.92 | $37.61 | $38.11 | 4,785,160 |
December 21 2004 | $36.40 | $38.23 | $35.96 | $38.16 | 4,775,418 |
December 20 2004 | $35.84 | $36.20 | $35.58 | $35.96 | 7,417,730 |
December 17 2004 | $34.56 | $35.98 | $34.36 | $35.98 | 11,110,062 |
December 16 2004 | $34.96 | $35.06 | $34.32 | $34.68 | 2,502,034 |
December 15 2004 | $34.50 | $34.98 | $34.40 | $34.76 | 4,586,424 |
December 14 2004 | $34.44 | $34.67 | $33.79 | $34.43 | 2,592,206 |
December 13 2004 | $33.35 | $34.43 | $33.21 | $34.43 | 3,717,344 |
December 10 2004 | $32.78 | $33.18 | $32.75 | $33.11 | 2,544,426 |
December 09 2004 | $32.09 | $32.61 | $31.98 | $32.59 | 2,760,206 |
December 08 2004 | $32.75 | $33.18 | $32.28 | $32.59 | 3,765,318 |
December 07 2004 | $33.58 | $33.71 | $32.99 | $33.05 | 3,323,058 |
December 06 2004 | $33.55 | $33.64 | $33.21 | $33.55 | 2,276,978 |
December 03 2004 | $33.44 | $33.56 | $33.08 | $33.36 | 3,464,608 |
December 02 2004 | $33.25 | $33.26 | $32.86 | $33.02 | 3,139,262 |
December 01 2004 | $32.91 | $33.19 | $32.73 | $33.15 | 2,310,294 |
November 30 2004 | $32.95 | $33.27 | $32.28 | $32.67 | 3,687,760 |
November 29 2004 | $31.94 | $32.98 | $31.72 | $32.84 | 3,166,992 |
November 26 2004 | $32.39 | $32.63 | $32.35 | $32.46 | 567,604 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
