Adobe Systems (NQ: ADBE )

622.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.92 19.95 19.46 19.54 2,164,100 -0.27(-1.36%)
Dec 30, 2003 19.92 20.02 19.70 19.81 1,474,005 -0.23(-1.12%)
Dec 29, 2003 19.98 20.05 19.68 20.04 2,387,831 +0.17(+0.86%)
Dec 26, 2003 19.95 20.03 19.75 19.86 773,678 -0.14(-0.68%)
Dec 24, 2003 20.15 20.15 19.84 20.00 606,953 -0.15(-0.74%)
Dec 23, 2003 19.94 20.21 19.89 20.15 2,524,307 +0.23(+1.13%)
Dec 22, 2003 19.45 19.93 19.30 19.92 2,804,258 +0.48(+2.49%)
Dec 19, 2003 19.79 20.11 19.25 19.44 5,202,277 -0.62(-3.09%)
Dec 18, 2003 19.57 20.24 19.52 20.06 4,382,340 +0.51(+2.61%)
Dec 17, 2003 19.38 19.56 19.02 19.55 2,837,469 +0.13(+0.70%)
Dec 16, 2003 19.01 19.50 18.98 19.42 4,010,396 +0.51(+2.70%)
Dec 15, 2003 20.45 20.52 18.83 18.91 7,878,645 -1.19(-5.95%)
Dec 12, 2003 20.95 20.95 19.93 20.10 10,336,901 +0.21(+1.06%)
Dec 11, 2003 19.25 19.95 19.11 19.89 4,025,100 +0.85(+4.46%)
Dec 10, 2003 19.05 19.43 18.87 19.04 3,820,022 +0.18(+0.93%)
Dec 09, 2003 19.77 19.85 18.78 18.86 4,879,496 -0.85(-4.31%)
Dec 08, 2003 19.48 19.86 19.35 19.71 3,294,560 +0.26(+1.36%)
Dec 05, 2003 20.83 20.12 19.48 19.45 4,289,366 -1.38(-6.60%)
Dec 04, 2003 20.76 20.98 20.41 20.83 2,189,681 -0.00(-0.02%)
Dec 03, 2003 20.79 21.50 20.75 20.83 2,991,993 +0.22(+1.09%)
Dec 02, 2003 20.85 21.22 20.59 20.61 3,035,303 -0.44(-2.09%)
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.