ADSK: Autodesk, Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 20.6875

CLOSE 20.7573

Low

LOW 12.1

High

HIGH 38.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	12.165	12.385	12.1	12.25
01/05/2004	12.25	12.375	12.205	12.36
01/06/2004	12.375	12.4	12.205	12.29
01/07/2004	12.185	12.415	12.125	12.395
01/08/2004	12.315	12.56	12.25	12.475
01/09/2004	12.47	12.53	12.245	12.325
01/12/2004	12.45	12.57	12.4	12.5
01/13/2004	12.385	12.525	12.305	12.455
01/14/2004	12.445	12.55	12.385	12.545
01/15/2004	12.42	12.7465	12.405	12.645
01/16/2004	12.61	13	12.53	12.845
01/20/2004	12.825	13	12.755	12.91
01/21/2004	12.925	13.4	12.84	13.275
01/22/2004	13.25	13.35	13.035	13.07
01/23/2004	13.15	13.28	12.95	13.075
01/26/2004	13.03	13.0855	12.685	13.05
01/27/2004	13	13.095	12.855	13
01/28/2004	12.905	13.14	12.8	12.94
01/29/2004	12.98	12.995	12.52	12.755
01/30/2004	12.82	12.995	12.675	12.845
02/02/2004	12.885	13.125	12.8	12.93
02/03/2004	12.765	13.07	12.68	13.015
02/04/2004	12.895	12.97	12.525	12.55
02/05/2004	12.6	13.14	12.51	13.05
02/06/2004	13.075	13.295	12.95	13.29
02/09/2004	13.32	13.67	13.175	13.405
02/10/2004	13.43	13.695	13.25	13.64
02/11/2004	13.585	14.035	13.56	13.895
02/12/2004	13.895	13.915	13.595	13.8
02/13/2004	13.92	13.95	13.45	13.835
02/17/2004	13.785	13.965	13.705	13.805
02/18/2004	13.765	13.815	13.52	13.52
02/19/2004	13.62	13.715	13.36	13.39
02/20/2004	13.47	13.495	12.84	13.31
02/23/2004	13.47	13.49	12.9	13.125
02/24/2004	13.125	13.2	12.82	12.935
02/25/2004	12.995	13.215	12.505	12.95
02/26/2004	12.9	13.28	12.7755	12.985
02/27/2004	14.315	14.6	13.885	14.38
03/01/2004	14.145	14.55	14.095	14.48
03/02/2004	14.22	14.48	14.06	14.425
03/03/2004	14.28	14.47	14.225	14.33
03/04/2004	14.395	14.48	14.31	14.445
03/05/2004	14.27	14.595	14.24	14.5
03/08/2004	14.5	14.595	14.39	14.4
03/09/2004	14.385	14.52	14.31	14.395
03/10/2004	14.395	14.725	14.375	14.45
03/11/2004	14.255	14.535	14.25	14.3
03/12/2004	14.4	14.475	14.26	14.44
03/15/2004	14.375	14.385	14.155	14.25
03/16/2004	14.095	14.2	13.835	13.96
03/17/2004	13.935	14.265	13.925	14.23
03/18/2004	14.25	14.43	14.13	14.4
03/19/2004	14.44	14.45	14.295	14.295
03/22/2004	14.22	14.25	13.91	14.15
03/23/2004	14.145	14.245	13.94	14.01
03/24/2004	14.075	14.25	14.01	14.23
03/25/2004	14.25	14.75	14.225	14.73
03/26/2004	14.565	15.03	14.55	15.005
03/29/2004	14.885	15.125	14.865	14.965
03/30/2004	15.625	15.975	15.52	15.735
03/31/2004	15.635	15.975	15.625	15.81
04/01/2004	15.535	16.03	15.455	16
04/02/2004	16.125	16.42	16.075	16.285
04/05/2004	16.275	16.53	16.215	16.42
04/06/2004	16.425	16.535	16.225	16.505
04/07/2004	16.445	16.75	16.375	16.65
04/08/2004	16.675	16.895	16.675	16.805
04/12/2004	17.095	17.095	16.845	16.875
04/13/2004	17	17.045	16.845	16.845
04/14/2004	16.68	16.81	16.55	16.58
04/15/2004	16.625	16.73	16.555	16.57
04/16/2004	16.69	17.015	16.61	16.97
04/19/2004	17	17.1	16.85	17.035
04/20/2004	17.115	17.2	16.585	16.59
04/21/2004	16.67	17.185	16.635	16.97
04/22/2004	17	17.5	16.95	17.42
04/23/2004	17.39	17.605	17.35	17.525
04/26/2004	17.47	17.75	17.395	17.53
04/27/2004	17.325	17.42	17.115	17.245
04/28/2004	17.195	17.36	17.05	17.23
04/29/2004	17.23	17.36	16.91	17.08
04/30/2004	17.065	17.24	16.625	16.755
05/03/2004	16.85	17.145	16.74	16.96
05/04/2004	17.055	17.605	17.05	17.45
05/05/2004	17.43	17.73	17.325	17.54
05/06/2004	17.59	17.62	17.385	17.59
05/07/2004	17.545	18.44	17.495	17.895
05/10/2004	17.1	17.49	16.615	17.01
05/11/2004	17.165	17.865	17.085	17.685
05/12/2004	17.62	17.82	17.1	17.49
05/13/2004	17.45	17.925	17.41	17.735
05/14/2004	17.65	17.65	17.22	17.365
05/17/2004	17.23	17.275	16.65	16.84
05/18/2004	16.87	17.19	16.675	16.845
05/19/2004	16.445	16.5	15.305	15.6
05/20/2004	15.645	15.91	15.245	15.775
05/21/2004	15.895	16.145	15.645	16.11
05/24/2004	16.26	16.74	16.135	16.655
05/25/2004	16.61	17.43	16.54	17.41
05/26/2004	17.255	18.2	17.2	17.905
05/27/2004	17.995	18.02	17.775	17.995
05/28/2004	17.9	17.995	17.79	17.93
06/01/2004	17.8	18.4	17.75	18.2775
06/02/2004	18.375	18.902	18.265	18.775
06/03/2004	18.825	18.95	18.67	18.815
06/04/2004	18.945	19.17	18.8775	18.94
06/07/2004	19.03	19.73	18.975	19.715
06/08/2004	19.29	19.565	18.62	19.5
06/09/2004	19.475	19.5086	19.275	19.28
06/10/2004	19.28	19.435	19.135	19.27
06/14/2004	19.055	19.25	18.985	19.045
06/15/2004	19.075	19.275	18.935	19.21
06/16/2004	19.23	19.65	19.18	19.585
06/17/2004	19.585	19.61	19.09	19.555
06/18/2004	19.475	19.82	19.43	19.7
06/21/2004	19.675	19.975	19.59	19.78
06/22/2004	19.76	19.995	19.525	19.79
06/23/2004	19.74	20	19.725	19.845
06/24/2004	19.8195	20	19.78	19.825
06/25/2004	19.89	20.44	19.835	20.44
06/28/2004	20.315	20.835	20.25	20.685
06/29/2004	20.505	21.1	20.505	21.07
06/30/2004	21.22	21.495	21	21.405
07/01/2004	21.4	21.525	21	21.175
07/02/2004	21.215	21.29	20.93	21.055
07/06/2004	21.085	21.085	20.11	20.215
07/07/2004	20.18	20.35	20.045	20.12
07/08/2004	19.96	19.98	19.2	19.26
07/09/2004	19.575	19.875	19.465	19.585
07/12/2004	19.6	20.02	19.285	19.765
07/13/2004	19.84	19.905	19.385	19.49
07/14/2004	19.26	19.725	19.255	19.495
07/15/2004	19.63	19.885	19.38	19.495
07/16/2004	19.66	19.77	18.89	18.995
07/19/2004	19.055	19.22	18.69	19.03
07/20/2004	19.065	19.675	19.01	19.53
07/21/2004	19.675	19.98	19.09	19.165
07/22/2004	19.15	19.175	18.235	18.66
07/23/2004	18.625	18.825	18.4054	18.77
07/26/2004	19	19.1	18.615	18.785
07/27/2004	18.635	19.5	18.62	19.35
07/28/2004	19.405	19.57	18.825	19.22
07/29/2004	19.375	20	19.345	19.905
07/30/2004	19.865	20.45	19.825	20.1
08/02/2004	19.98	20	19.645	19.745
08/03/2004	19.815	20.19	19.7	19.98
08/04/2004	20.01	20.12	19.8	19.96
08/05/2004	20.07	20.185	19.175	19.275
08/06/2004	18.835	19.23	18.01	18.14
08/09/2004	18.185	18.82	18.15	18.725
08/10/2004	18.8	19.195	18.74	19.16
08/11/2004	18.955	19	18.25	18.685
08/12/2004	18.625	18.64	18.24	18.285
08/13/2004	18.225	18.42	18.12	18.185
08/16/2004	18.235	18.705	18.025	18.465
08/17/2004	18.9	18.935	18.405	18.405
08/18/2004	18.405	18.95	18.195	18.95
08/19/2004	18.91	19.07	18.61	18.68
08/20/2004	20.185	21.215	20.115	21.03
08/23/2004	21.05	21.445	20.76	21.22
08/24/2004	21.25	21.255	20.86	21.19
08/25/2004	21.18	22.075	21.075	22.01
08/26/2004	21.84	22.2	21.765	21.89
08/27/2004	21.925	22.18	21.785	22.06
08/30/2004	21.96	22.02	21.27	21.8
08/31/2004	21.865	22.265	21.77	22.205
09/01/2004	22.11	22.23	21.9	22
09/02/2004	21.975	22.505	21.945	22.46
09/03/2004	22.45	22.5	21.98	22.105
09/07/2004	22.165	22.47	22.14	22.285
09/08/2004	22.375	22.57	22.225	22.51
09/09/2004	22.525	23.025	22.48	22.955
09/10/2004	22.9405	23.5	22.83	23.5
09/13/2004	23.595	23.61	23.29	23.445
09/14/2004	23.45	23.715	23.395	23.63
09/15/2004	23.6	23.78	23.515	23.625
09/16/2004	23.705	24.1	23.56	24.095
09/17/2004	24.09	24.4	24.07	24.335
09/20/2004	24.25	24.48	24	24.275
09/21/2004	24.27	24.605	24.18	24.215
09/22/2004	24.21	24.23	23.555	23.69
09/23/2004	23.82	23.875	23.26	23.625
09/24/2004	23.695	24.08	23.55	23.875
09/27/2004	23.8	24.265	23.5	24.06
09/28/2004	24.14	24.205	23.98	23.99
09/29/2004	24.08	24.73	23.945	24.69
09/30/2004	24.69	24.715	24.25	24.315
10/01/2004	23.875	25	23.725	24.95
10/04/2004	24.99	25.5	24.8	25.25
10/05/2004	25.195	25.28	24.935	25.1
10/06/2004	25.215	25.495	24.835	25.495
10/07/2004	25.565	25.725	25.415	25.45
10/08/2004	25.425	25.46	23.835	24.02
10/11/2004	24.06	24.495	23.88	24.345
10/12/2004	24.25	24.325	23.92	24.25
10/13/2004	24.455	24.505	23.505	23.595
10/14/2004	23.505	24.425	23.26	24.355
10/15/2004	24.45	25.05	24.36	24.85
10/18/2004	24.885	24.95	24.625	24.74
10/19/2004	24.99	25.265	24.635	24.74
10/20/2004	24.8425	25.15	24.255	24.93
10/21/2004	25.025	25.465	24.935	25.28
10/22/2004	25.4475	25.635	24.87	24.9
10/25/2004	24.62	25.21	24.5	24.93
10/26/2004	25.02	25.24	24.745	25.225
10/27/2004	25.16	25.87	25.075	25.75
10/28/2004	25.775	26.205	25.615	26.005
10/29/2004	26.11	26.49	25.98	26.375
11/01/2004	26.67	27.14	26.45	26.845
11/02/2004	26.88	27.275	26.75	27.09
11/03/2004	27.81	28.215	27.48	27.665
11/04/2004	27.85	28.92	27.625	28.82
11/05/2004	29.035	29.105	28.23	28.825
11/08/2004	28.85	29.13	28.565	28.72
11/09/2004	28.8	28.83	28.055	28.49
11/10/2004	28.595	28.675	28.155	28.38
11/11/2004	28.705	29.695	28.53	29.515
11/12/2004	29.6075	30.425	29.225	30.275
11/15/2004	30.36	30.75	30.07	30.17
11/16/2004	30.02	30.1	29.67	30.025
11/17/2004	30.29	30.495	30.035	30.16
11/18/2004	30.325	30.455	29.575	30.325
11/19/2004	32.42	33.225	31.84	31.85
11/22/2004	31.945	32.245	31.525	32.105
11/23/2004	31.7	32.45	31.525	32.38
11/24/2004	32.475	32.5	32.18	32.345
11/26/2004	32.425	32.665	32.385	32.5
11/29/2004	31.98	33.015	31.755	32.875
11/30/2004	32.99	33.315	32.315	32.705
12/01/2004	32.945	33.23	32.765	33.195
12/02/2004	33.295	33.305	32.9	33.055
12/03/2004	33.48	33.6	33.125	33.405
12/06/2004	33.5875	33.685	33.25	33.59
12/07/2004	33.62	33.75	33.03	33.09
12/08/2004	32.79	33.22	32.32	32.625
12/09/2004	32.13	32.65	32.015	32.625
12/10/2004	32.815	33.225	32.785	33.155
12/13/2004	33.395	34.47	33.255	34.47
12/14/2004	34.48	34.715	33.83	34.47
12/15/2004	34.54	35.025	34.44	34.805
12/16/2004	35	35.105	34.36	34.725
12/17/2004	34.6	36.025	34.4	36.025
12/20/2004	35.8875	36.2395	35.625	36.005
12/21/2004	36.44	38.28	36	38.21
12/22/2004	38.45	38.95	37.64	38.14
12/23/2004	38.62	38.98	37.41	37.52
12/27/2004	38.14	38.14	37.3	37.47
12/28/2004	37.48	38.59	37.2	38.57
12/29/2004	38.53	38.79	38.05	38.3
12/30/2004	38.5	38.5	37.7	38.03
12/31/2004	38.07	38.33	37.84	37.95

Menu

Create your free account now!

ADSK: Autodesk, Inc. Historical Data

2004 Historical Chart

Average

Low

High