The closing price for Autodesk (ADSK) between 2003 and 2010 was $38.20, on December 31, 2010. It was up 437.3% in that time. The latest price is $274.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $35.72 | $39.80 | $35.72 | $38.20 | 48,142,446 |
November 2010 | $36.22 | $36.64 | $33.20 | $35.29 | 64,317,065 |
October 2010 | $31.23 | $36.29 | $31.00 | $36.20 | 69,295,438 |
September 2010 | $28.26 | $33.60 | $28.17 | $31.97 | 66,562,224 |
August 2010 | $30.00 | $31.12 | $26.63 | $27.73 | 86,866,565 |
July 2010 | $24.32 | $29.85 | $23.64 | $29.54 | 91,537,804 |
June 2010 | $29.01 | $30.02 | $24.30 | $24.36 | 107,728,496 |
May 2010 | $34.07 | $34.95 | $27.31 | $29.26 | 115,390,324 |
April 2010 | $28.79 | $35.18 | $28.70 | $33.99 | 82,997,470 |
March 2010 | $27.97 | $29.96 | $27.97 | $29.38 | 60,559,148 |
February 2010 | $23.76 | $28.49 | $22.50 | $27.88 | 87,711,079 |
January 2010 | $25.61 | $26.80 | $23.59 | $23.79 | 68,895,630 |
December 2009 | $23.62 | $25.90 | $23.24 | $25.41 | 74,156,460 |
November 2009 | $24.95 | $27.97 | $23.07 | $23.45 | 81,462,656 |
October 2009 | $23.12 | $27.26 | $22.27 | $24.93 | 80,702,366 |
September 2009 | $23.54 | $24.52 | $22.33 | $23.80 | 73,568,619 |
August 2009 | $22.00 | $25.61 | $21.57 | $23.43 | 107,748,644 |
July 2009 | $19.12 | $22.95 | $16.91 | $21.81 | 114,832,296 |
June 2009 | $21.46 | $22.85 | $18.93 | $18.98 | 65,866,085 |
May 2009 | $19.95 | $21.86 | $18.43 | $21.46 | 76,406,034 |
April 2009 | $16.33 | $20.30 | $16.10 | $19.94 | 106,652,989 |
March 2009 | $12.52 | $17.32 | $11.70 | $16.81 | 140,860,398 |
February 2009 | $16.40 | $18.72 | $12.53 | $12.69 | 102,918,888 |
January 2009 | $19.55 | $21.71 | $14.98 | $16.56 | 96,131,092 |
December 2008 | $16.24 | $20.01 | $14.75 | $19.65 | 69,848,082 |
Daily pricing data for Autodesk dates back to 6/28/1985, and may be incomplete.
