Adobe Systems (NQ: ADBE )

434.50 USD -6.33 (-1.44%)
Streaming Delayed Price Updated: 5:49 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.80 12.12 11.68 11.82 2,749,900 -0.00(-0.04%)
Oct 30, 2002 11.40 11.97 11.23 11.82 3,007,631 +0.48(+4.23%)
Oct 29, 2002 11.85 11.97 11.05 11.35 3,806,300 -0.39(-3.36%)
Oct 28, 2002 12.54 12.61 11.52 11.74 4,596,128 -0.13(-1.14%)
Oct 25, 2002 12.15 12.15 11.49 11.88 4,538,300 -0.45(-3.61%)
Oct 24, 2002 12.32 12.82 12.03 12.32 3,145,600 -0.01(-0.07%)
Oct 23, 2002 12.04 12.48 11.97 12.33 3,061,662 +0.32(+2.66%)
Oct 22, 2002 12.15 12.21 11.69 12.01 2,753,400 -0.45(-3.58%)
Oct 21, 2002 11.79 12.64 11.46 12.46 3,731,900 +0.55(+4.62%)
Oct 18, 2002 11.43 12.11 11.07 11.90 2,847,300 +0.44(+3.84%)
Oct 17, 2002 11.65 11.94 11.29 11.46 3,018,457 +0.37(+3.33%)
Oct 16, 2002 11.12 11.49 10.93 11.10 3,730,512 -0.45(-3.90%)
Oct 15, 2002 11.90 12.08 11.28 11.54 5,435,600 +0.24(+2.17%)
Oct 14, 2002 10.53 11.38 10.53 11.30 2,614,248 +0.31(+2.78%)
Oct 11, 2002 10.27 11.10 10.20 10.99 4,585,992 +0.77(+7.57%)
Oct 10, 2002 9.145 10.25 8.910 10.22 5,117,300 +1.13(+12.49%)
Oct 09, 2002 9.810 9.925 8.855 9.085 11,620,000 -0.90(-9.01%)
Oct 08, 2002 10.11 10.13 9.900 9.985 3,766,300 -0.02(-0.20%)
Oct 07, 2002 10.07 10.26 9.925 10.01 2,735,800 -0.19(-1.91%)
Oct 04, 2002 10.50 10.68 10.03 10.20 4,522,760 -0.28(-2.68%)
Oct 03, 2002 9.970 10.93 9.925 10.48 5,094,900 +0.48(+4.80%)
Oct 02, 2002 9.670 10.21 9.575 10.00 3,997,963 +0.31(+3.20%)
Oct 01, 2002 9.555 9.790 9.240 9.690 4,343,800 +0.14(+1.47%)
Sep 30, 2002 9.650 9.800 9.450 9.550 2,549,300 -0.32(-3.24%)
Sep 27, 2002 9.825 10.14 9.685 9.870 2,325,000 -0.02(-0.20%)
Sep 26, 2002 9.920 10.20 9.550 9.890 2,467,700 -0.02(-0.25%)
Sep 25, 2002 9.450 10.08 9.450 9.915 2,856,588 +0.47(+4.98%)
Sep 24, 2002 9.400 9.835 9.275 9.445 2,587,000 -0.00(-0.05%)
Sep 23, 2002 9.655 9.770 9.335 9.450 2,901,600 -0.33(-3.32%)
Sep 20, 2002 9.845 10.00 9.625 9.775 4,101,200 -0.08(-0.77%)
Sep 19, 2002 9.815 9.965 9.700 9.851 2,580,200 -0.11(-1.14%)
Sep 18, 2002 9.945 10.20 9.760 9.965 3,077,600 -0.02(-0.15%)
Sep 17, 2002 10.28 10.34 9.910 9.980 3,105,800 -0.12(-1.19%)
Sep 16, 2002 10.40 10.51 10.01 10.10 3,893,500 -0.29(-2.74%)
Sep 13, 2002 10.27 10.41 10.00 10.38 10,643,300 +1.16(+12.57%)
Sep 12, 2002 9.345 9.570 9.175 9.225 4,965,104 -0.37(-3.81%)
Sep 11, 2002 9.850 10.12 9.505 9.590 2,587,900 -0.05(-0.57%)
Sep 10, 2002 9.760 9.765 9.085 9.645 3,610,000 -0.08(-0.82%)
Sep 09, 2002 9.470 9.865 9.295 9.725 2,371,700 +0.09(+0.99%)
Sep 06, 2002 9.380 9.720 9.375 9.630 2,161,400 +0.47(+5.07%)
Sep 05, 2002 9.405 9.455 9.105 9.165 2,282,500 -0.38(-3.93%)
Sep 04, 2002 9.285 9.640 9.255 9.540 2,564,600 +0.33(+3.58%)
Sep 03, 2002 9.815 9.955 9.080 9.210 4,874,900 -0.83(-8.27%)
Aug 30, 2002 10.12 10.30 9.995 10.04 1,896,500 -0.12(-1.18%)
Aug 29, 2002 9.845 10.33 9.755 10.16 2,607,700 +0.17(+1.70%)
Aug 28, 2002 10.28 10.30 9.900 9.990 2,845,042 -0.42(-4.08%)
Aug 27, 2002 10.49 10.62 10.32 10.41 2,667,200 -0.03(-0.24%)
Aug 26, 2002 10.22 10.51 10.22 10.44 2,021,417 +0.20(+1.95%)
Aug 23, 2002 10.26 10.39 10.15 10.24 1,892,325 -0.14(-1.40%)
Aug 22, 2002 10.07 10.44 10.05 10.38 2,031,200 +0.21(+2.11%)
Aug 21, 2002 10.10 10.37 9.805 10.17 4,256,600 +0.09(+0.89%)
Aug 20, 2002 10.35 10.56 9.975 10.08 2,675,600 +0.01(+0.10%)
Aug 16, 2002 9.850 10.22 9.710 10.07 2,336,100 +0.10(+1.00%)
Aug 15, 2002 9.675 10.10 9.510 9.970 3,266,000 +0.34(+3.48%)
Aug 14, 2002 8.850 9.720 8.845 9.635 3,227,600 +0.70(+7.83%)
Aug 13, 2002 9.015 9.500 8.855 8.935 4,262,658 -0.12(-1.32%)
Aug 12, 2002 8.780 9.155 8.750 9.055 2,687,700 +0.24(+2.78%)
Aug 07, 2002 8.800 8.915 8.285 8.810 4,378,100 +0.12(+1.32%)
Aug 06, 2002 8.530 8.750 8.450 8.695 4,831,700 +0.35(+4.13%)
Aug 05, 2002 8.860 8.950 8.249 8.350 4,454,500 -0.38(-4.30%)
Aug 02, 2002 8.605 8.825 8.415 8.725 8,055,200 +0.31(+3.68%)
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.