The closing price for Autodesk (ADSK) in May 2004 was $17.91, on May 28, 2004. It was up 6.4% for the month. The latest price is $207.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $17.88 | $17.98 | $17.77 | $17.91 | 2,518,400 |
May 27 2004 | $17.98 | $18.00 | $17.76 | $17.98 | 3,809,600 |
May 26 2004 | $17.18 | $18.18 | $17.18 | $17.89 | 9,013,200 |
May 25 2004 | $16.59 | $17.41 | $16.53 | $17.39 | 5,270,600 |
May 24 2004 | $16.25 | $16.72 | $16.10 | $16.64 | 5,480,200 |
May 21 2004 | $15.88 | $16.13 | $15.63 | $16.10 | 4,599,400 |
May 20 2004 | $15.63 | $15.90 | $15.23 | $15.76 | 5,926,600 |
May 19 2004 | $16.42 | $16.49 | $15.29 | $15.59 | 17,375,600 |
May 18 2004 | $16.85 | $17.17 | $16.66 | $16.83 | 9,244,200 |
May 17 2004 | $17.21 | $17.26 | $16.63 | $16.82 | 4,932,800 |
May 14 2004 | $17.63 | $17.63 | $17.20 | $17.35 | 3,277,200 |
May 13 2004 | $17.43 | $17.91 | $17.39 | $17.69 | 2,658,000 |
May 12 2004 | $17.60 | $17.80 | $17.08 | $17.47 | 4,556,600 |
May 11 2004 | $17.15 | $17.85 | $17.07 | $17.67 | 4,270,400 |
May 10 2004 | $17.08 | $17.47 | $16.60 | $16.99 | 5,649,800 |
May 07 2004 | $17.53 | $18.42 | $17.48 | $17.88 | 4,599,200 |
May 06 2004 | $17.57 | $17.60 | $17.37 | $17.57 | 2,444,600 |
May 05 2004 | $17.41 | $17.71 | $17.31 | $17.52 | 2,130,600 |
May 04 2004 | $17.04 | $17.59 | $17.03 | $17.43 | 4,382,800 |
May 03 2004 | $16.83 | $17.13 | $16.72 | $16.94 | 4,759,400 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.