Adobe Systems (NQ: ADBE )

458.08 USD -5.19 (-1.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.03 20.68 20.00 20.14 4,829,900 +0.00(+0.00%)
Mar 28, 2002 20.03 20.68 20.00 20.14 4,824,100 +0.72(+3.71%)
Mar 27, 2002 19.34 19.60 18.88 19.42 1,865,800 +0.07(+0.36%)
Mar 26, 2002 19.11 19.83 19.08 19.36 2,138,300 +0.33(+1.73%)
Mar 25, 2002 19.70 19.98 19.02 19.02 2,487,100 -0.85(-4.28%)
Mar 22, 2002 19.50 20.00 19.07 19.88 2,605,900 +0.32(+1.64%)
Mar 21, 2002 19.36 19.67 18.95 19.55 1,859,800 +0.30(+1.56%)
Mar 20, 2002 19.66 19.83 19.25 19.25 1,936,700 -0.46(-2.36%)
Mar 19, 2002 19.30 19.98 19.20 19.72 2,428,500 +0.38(+1.96%)
Mar 18, 2002 19.55 19.88 19.15 19.34 3,332,400 -0.25(-1.28%)
Mar 15, 2002 19.00 19.67 18.79 19.59 6,710,500 +1.29(+7.08%)
Mar 14, 2002 18.68 18.96 18.20 18.30 3,416,700 -0.47(-2.50%)
Mar 13, 2002 18.91 19.50 18.66 18.76 2,808,000 -0.30(-1.55%)
Mar 12, 2002 19.45 19.58 18.73 19.06 4,793,400 -1.11(-5.50%)
Mar 11, 2002 19.66 20.38 19.48 20.17 3,886,200 +0.65(+3.30%)
Mar 08, 2002 19.77 20.50 19.36 19.52 4,050,700 +0.12(+0.64%)
Mar 07, 2002 20.17 20.25 19.30 19.40 4,229,700 -0.77(-3.82%)
Mar 06, 2002 19.73 20.17 19.41 20.17 3,478,700 +0.18(+0.90%)
Mar 05, 2002 20.38 20.38 19.58 19.99 3,336,200 -0.49(-2.39%)
Mar 04, 2002 19.27 20.50 19.12 20.48 5,647,600 +1.21(+6.28%)
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.