Adobe Systems (NQ: ADBE )

473.44 USD +1.00 (+0.21%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.49 16.50 15.11 15.41 4,166,003 -0.48(-3.02%)
Mar 28, 2003 15.70 15.93 15.54 15.89 2,864,865 +0.14(+0.92%)
Mar 27, 2003 15.70 16.08 15.62 15.75 3,057,620 -0.22(-1.41%)
Mar 26, 2003 15.62 16.08 15.50 15.97 4,573,274 +0.14(+0.88%)
Mar 25, 2003 15.42 15.98 15.19 15.84 5,651,928 +0.56(+3.67%)
Mar 24, 2003 15.86 15.88 15.03 15.28 5,509,678 -0.76(-4.74%)
Mar 21, 2003 16.75 16.75 15.70 16.04 10,252,827 -1.00(-5.87%)
Mar 20, 2003 16.50 17.14 16.33 17.04 6,328,068 +0.52(+3.18%)
Mar 19, 2003 16.07 16.59 15.95 16.51 4,215,598 +0.42(+2.61%)
Mar 18, 2003 16.15 16.16 15.93 16.09 3,963,605 +0.00(+0.00%)
Mar 17, 2003 15.19 16.86 15.14 16.09 9,192,666 +0.70(+4.51%)
Mar 14, 2003 15.14 15.62 14.95 15.39 10,669,366 +1.13(+7.96%)
Mar 13, 2003 13.98 14.29 13.79 14.26 4,145,000 +0.52(+3.75%)
Mar 12, 2003 13.24 14.00 13.24 13.74 3,097,565 +0.43(+3.23%)
Mar 11, 2003 13.36 13.49 13.21 13.31 2,474,800 +0.01(+0.08%)
Mar 10, 2003 13.40 13.43 13.20 13.30 2,383,700 -0.21(-1.55%)
Mar 07, 2003 13.20 13.63 13.02 13.52 2,719,900 +0.15(+1.12%)
Mar 06, 2003 12.83 13.38 12.82 13.37 4,928,400 +0.39(+3.05%)
Mar 05, 2003 13.03 13.22 12.86 12.97 5,535,100 -0.24(-1.85%)
Mar 04, 2003 13.34 13.43 13.07 13.21 2,951,000 -0.16(-1.20%)
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.