Adobe Systems (NQ: ADBE )

620.38 USD -1.32 (-0.21%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 55.37 56.04 54.76 56.03 5,136,000 +0.54(+0.97%)
Oct 28, 2004 55.30 55.90 55.08 55.49 5,088,800 -0.49(-0.88%)
Oct 27, 2004 54.49 56.08 53.81 55.98 9,092,800 +2.26(+4.21%)
Oct 26, 2004 53.89 54.27 53.39 53.72 3,899,800 -0.05(-0.09%)
Oct 25, 2004 53.42 54.51 53.41 53.77 4,542,400 +0.03(+0.06%)
Oct 22, 2004 54.62 54.68 53.50 53.74 5,296,000 -0.76(-1.39%)
Oct 21, 2004 53.79 54.79 53.36 54.50 5,139,800 +0.83(+1.55%)
Oct 20, 2004 53.13 53.91 52.84 53.67 4,190,600 +0.12(+0.22%)
Oct 19, 2004 52.85 53.89 52.70 53.55 5,739,000 +0.48(+0.90%)
Oct 18, 2004 51.19 53.08 51.14 53.07 4,483,000 +1.59(+3.09%)
Oct 15, 2004 51.35 51.96 50.92 51.48 3,136,200 +0.24(+0.47%)
Oct 14, 2004 51.25 51.81 50.79 51.24 4,255,400 -0.03(-0.06%)
Oct 13, 2004 52.01 52.53 51.02 51.27 6,409,800 -0.74(-1.42%)
Oct 12, 2004 50.26 52.23 50.26 52.01 7,354,800 +1.07(+2.10%)
Oct 11, 2004 50.04 51.18 49.73 50.94 4,604,200 +1.21(+2.43%)
Oct 08, 2004 51.01 51.10 49.58 49.73 3,925,800 -1.32(-2.59%)
Oct 07, 2004 51.38 51.52 50.90 51.05 3,064,400 -0.62(-1.20%)
Oct 06, 2004 51.09 51.88 50.90 51.67 3,623,600 +0.55(+1.08%)
Oct 05, 2004 50.72 51.58 50.52 51.12 5,263,200 +0.31(+0.61%)
Oct 04, 2004 50.18 51.18 49.76 50.81 6,419,600 +0.82(+1.64%)
Oct 01, 2004 49.50 50.00 49.27 49.99 6,313,400 +0.52(+1.05%)
Sep 30, 2004 49.83 49.96 48.98 49.47 5,418,600 -0.19(-0.38%)
Sep 29, 2004 48.47 49.80 48.47 49.66 5,277,000 +0.97(+1.99%)
Sep 28, 2004 47.97 48.81 47.87 48.69 5,606,800 +0.83(+1.73%)
Sep 27, 2004 48.17 48.65 47.75 47.86 4,618,600 -0.49(-1.01%)
Sep 24, 2004 49.13 49.24 48.32 48.35 4,266,400 -0.90(-1.83%)
Sep 23, 2004 49.02 49.73 48.77 49.25 4,896,800 +0.41(+0.84%)
Sep 22, 2004 49.70 50.03 48.82 48.84 7,899,800 -1.61(-3.19%)
Sep 21, 2004 50.25 50.73 49.26 50.45 12,019,400 +2.50(+5.21%)
Sep 20, 2004 47.97 48.57 47.67 47.95 5,717,000 -0.19(-0.39%)
Sep 17, 2004 48.07 48.48 47.84 48.14 6,471,000 +0.25(+0.52%)
Sep 16, 2004 48.09 48.20 47.54 47.89 5,151,400 +0.45(+0.95%)
Sep 15, 2004 49.11 49.32 47.22 47.44 8,158,400 -2.11(-4.26%)
Sep 14, 2004 49.63 49.99 49.31 49.55 3,701,200 -0.16(-0.32%)
Sep 13, 2004 49.53 50.19 49.48 49.71 5,973,400 -0.16(-0.32%)
Sep 10, 2004 48.91 49.90 48.82 49.87 4,704,400 +0.92(+1.88%)
Sep 09, 2004 48.00 49.04 47.84 48.95 6,735,800 +1.12(+2.34%)
Sep 08, 2004 47.15 48.00 47.15 47.83 4,806,800 +0.59(+1.25%)
Sep 07, 2004 46.78 47.85 46.54 47.24 5,650,600 +0.71(+1.53%)
Sep 03, 2004 46.96 47.03 46.41 46.53 3,794,600 -0.31(-0.66%)
Sep 02, 2004 45.82 47.00 45.70 46.84 2,451,000 +1.03(+2.25%)
Sep 01, 2004 45.58 46.16 45.02 45.81 3,303,000 -0.06(-0.13%)
Aug 31, 2004 45.18 45.87 45.12 45.87 3,908,600 +0.31(+0.68%)
Aug 30, 2004 46.30 46.30 45.48 45.56 2,029,400 -0.85(-1.83%)
Aug 27, 2004 45.98 46.58 45.97 46.41 1,332,800 +0.25(+0.54%)
Aug 26, 2004 45.92 46.35 45.82 46.16 2,130,800 -0.08(-0.17%)
Aug 25, 2004 45.83 46.40 45.46 46.24 2,880,400 +0.51(+1.12%)
Aug 24, 2004 45.90 46.26 45.23 45.73 2,903,400 +0.10(+0.22%)
Aug 23, 2004 46.29 46.33 45.39 45.63 4,114,200 -0.46(-1.00%)
Aug 20, 2004 45.30 46.27 45.21 46.09 4,445,400 +0.76(+1.68%)
Aug 19, 2004 45.31 45.82 45.20 45.33 4,518,600 +22.90(+102.05%)
Aug 16, 2004 21.92 22.60 21.92 22.43 3,894,100 +0.70(+3.22%)
Aug 13, 2004 21.55 21.75 21.50 21.74 1,462,500 +0.29(+1.35%)
Aug 12, 2004 21.56 21.75 21.29 21.45 1,518,800 -0.32(-1.47%)
Aug 11, 2004 21.43 21.79 21.42 21.76 2,220,700 +0.07(+0.32%)
Aug 10, 2004 21.37 21.73 21.25 21.70 1,748,600 +0.49(+2.31%)
Aug 09, 2004 21.33 21.55 21.20 21.20 1,601,600 +0.06(+0.28%)
Aug 06, 2004 21.49 21.73 21.09 21.14 2,350,700 -0.53(-2.45%)
Aug 05, 2004 21.65 21.85 21.61 21.67 1,937,100 -0.07(-0.30%)
Aug 04, 2004 21.58 21.95 21.45 21.74 3,330,700 +0.15(+0.67%)
Aug 03, 2004 22.07 22.17 21.59 21.59 7,330,800 +0.61(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.