Adobe Systems (NQ: ADBE )

479.15 USD +0.68 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.40 20.67 20.35 20.66 813,903 +0.10(+0.46%)
Nov 26, 2003 20.70 20.78 20.25 20.56 1,786,371 +0.05(+0.22%)
Nov 25, 2003 20.87 20.97 20.42 20.51 2,780,716 -0.19(-0.89%)
Nov 24, 2003 20.50 20.71 20.11 20.70 4,356,358 +1.03(+5.24%)
Nov 21, 2003 19.15 19.82 19.05 19.67 3,545,083 +0.52(+2.72%)
Nov 20, 2003 19.58 20.00 19.08 19.15 5,291,626 -0.65(-3.28%)
Nov 19, 2003 20.20 20.21 19.61 19.80 3,480,188 -0.25(-1.25%)
Nov 18, 2003 20.46 20.77 20.02 20.05 3,372,571 -0.15(-0.74%)
Nov 17, 2003 20.47 20.64 20.03 20.20 2,982,152 -0.34(-1.68%)
Nov 14, 2003 21.50 21.50 20.45 20.55 3,645,572 -0.90(-4.17%)
Nov 13, 2003 21.25 21.58 21.15 21.44 3,217,484 +0.06(+0.26%)
Nov 12, 2003 21.44 21.50 21.20 21.39 3,511,041 +0.02(+0.09%)
Nov 11, 2003 21.65 21.70 21.30 21.36 3,521,768 -0.34(-1.59%)
Nov 10, 2003 21.58 22.00 21.45 21.71 8,464,046 -0.80(-3.58%)
Nov 07, 2003 23.00 23.19 22.44 22.51 3,949,589 -0.40(-1.75%)
Nov 06, 2003 22.53 22.96 22.45 22.92 4,557,538 +0.37(+1.64%)
Nov 05, 2003 22.40 22.70 22.15 22.55 1,691,301 +0.18(+0.80%)
Nov 04, 2003 22.16 22.74 22.05 22.36 2,588,474 -0.26(-1.17%)
Nov 03, 2003 22.11 22.63 21.88 22.63 2,536,766 +0.75(+3.43%)
Oct 31, 2003 22.25 22.38 21.75 21.88 2,067,574 -0.38(-1.71%)
Oct 30, 2003 22.33 22.50 22.20 22.26 3,311,933 -0.07(-0.34%)
Oct 29, 2003 21.55 22.47 21.41 22.33 4,766,589 +0.62(+2.86%)
Oct 28, 2003 21.14 21.71 20.95 21.71 2,597,146 +0.70(+3.31%)
Oct 27, 2003 21.45 21.51 20.88 21.02 2,400,000 +0.02(+0.07%)
Oct 24, 2003 21.16 21.16 20.53 21.00 2,541,100 -0.18(-0.83%)
Oct 23, 2003 20.84 21.33 20.82 21.18 2,651,000 -0.12(-0.54%)
Oct 22, 2003 21.41 21.51 21.23 21.30 2,728,700 -0.27(-1.27%)
Oct 21, 2003 21.32 21.66 21.15 21.57 1,888,739 +0.23(+1.05%)
Oct 20, 2003 21.25 21.39 20.86 21.34 2,180,268 +0.12(+0.57%)
Oct 17, 2003 21.55 21.72 21.14 21.23 3,190,267 -0.17(-0.80%)
Oct 16, 2003 21.45 21.45 21.15 21.40 1,475,157 -0.01(-0.07%)
Oct 15, 2003 21.61 21.75 21.29 21.41 2,230,366 -0.02(-0.09%)
Oct 14, 2003 21.24 21.49 21.24 21.43 1,899,240 +0.04(+0.16%)
Oct 13, 2003 21.38 21.56 21.14 21.39 2,082,459 +0.44(+2.10%)
Oct 10, 2003 21.05 21.20 20.76 20.95 1,812,837 -0.01(-0.05%)
Oct 09, 2003 21.30 21.43 20.84 20.96 3,048,613 -0.08(-0.40%)
Oct 08, 2003 20.67 21.32 20.66 21.05 4,288,979 +0.40(+1.96%)
Oct 07, 2003 20.40 20.70 20.21 20.64 2,630,351 +0.12(+0.61%)
Oct 06, 2003 20.45 20.52 20.14 20.52 2,814,819 +0.09(+0.42%)
Oct 03, 2003 20.05 20.50 19.96 20.43 3,494,816 +0.60(+3.02%)
Oct 02, 2003 20.12 20.29 19.61 19.83 4,170,050 -0.07(-0.33%)
Oct 01, 2003 19.75 20.20 19.50 19.90 6,355,211 +0.20(+1.04%)
Sep 30, 2003 19.89 19.98 19.33 19.70 5,730,562 -0.41(-2.01%)
Sep 29, 2003 20.47 20.83 19.93 20.10 3,403,472 -0.23(-1.11%)
Sep 26, 2003 20.53 20.68 20.00 20.33 4,405,780 -0.33(-1.60%)
Sep 25, 2003 20.30 21.00 20.26 20.66 4,812,313 +0.40(+1.97%)
Sep 24, 2003 20.73 20.80 20.16 20.25 3,639,154 -0.48(-2.29%)
Sep 23, 2003 19.99 20.87 19.93 20.73 3,398,500 +0.69(+3.44%)
Sep 22, 2003 20.27 20.40 19.92 20.04 3,524,250 -0.64(-3.12%)
Sep 19, 2003 20.62 20.82 20.41 20.68 3,664,864 -0.08(-0.36%)
Sep 18, 2003 20.26 20.80 20.01 20.76 3,260,135 +0.52(+2.59%)
Sep 17, 2003 19.86 20.33 19.86 20.24 4,434,149 +0.33(+1.63%)
Sep 16, 2003 19.78 19.95 19.68 19.91 2,579,474 +0.28(+1.43%)
Sep 15, 2003 19.77 19.95 19.57 19.63 2,377,200 -0.13(-0.68%)
Sep 12, 2003 19.75 19.92 19.42 19.76 4,810,700 +0.03(+0.18%)
Sep 11, 2003 19.49 20.21 19.35 19.73 16,046,600 +1.54(+8.44%)
Sep 10, 2003 18.93 18.96 18.11 18.20 5,013,700 -0.82(-4.31%)
Sep 09, 2003 19.22 19.26 18.96 19.01 2,389,200 -0.33(-1.71%)
Sep 08, 2003 18.98 19.40 18.97 19.34 2,297,800 +0.39(+2.06%)
Sep 05, 2003 19.39 19.27 18.78 18.95 3,020,795 -0.42(-2.19%)
Sep 04, 2003 19.61 19.67 19.14 19.38 2,759,500 -0.30(-1.52%)
Sep 03, 2003 19.73 20.00 19.57 19.68 3,400,700 +0.01(+0.03%)
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.