Adobe Systems (NQ: ADBE )

399.09 +4.71 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.74 23.39 22.66 23.25 3,105,500 +0.50(+2.20%)
Jun 29, 2004 22.50 22.81 22.34 22.75 2,365,800 +0.33(+1.47%)
Jun 28, 2004 22.30 22.62 22.16 22.42 2,187,500 +0.12(+0.56%)
Jun 25, 2004 21.95 22.30 21.89 22.30 2,317,300 +0.41(+1.87%)
Jun 24, 2004 22.06 22.25 21.86 21.89 2,511,700 -0.32(-1.44%)
Jun 23, 2004 22.00 22.22 21.84 22.20 1,778,900 +0.20(+0.93%)
Jun 22, 2004 21.82 22.03 21.66 22.00 2,710,100 +0.25(+1.13%)
Jun 21, 2004 21.43 21.92 21.26 21.75 3,985,300 +0.39(+1.83%)
Jun 18, 2004 21.95 22.20 21.25 21.36 5,573,400 -0.94(-4.21%)
Jun 17, 2004 22.36 22.48 22.09 22.30 3,342,200 -0.02(-0.11%)
Jun 16, 2004 22.33 22.57 22.07 22.33 4,678,500 -0.52(-2.25%)
Jun 15, 2004 22.79 23.09 22.77 22.84 2,226,300 +0.20(+0.91%)
Jun 14, 2004 22.98 23.07 22.47 22.64 2,093,000 -0.29(-1.24%)
Jun 10, 2004 23.02 23.22 22.86 22.93 1,750,600 -0.05(-0.22%)
Jun 09, 2004 23.57 23.57 22.93 22.98 2,374,900 -0.58(-2.48%)
Jun 08, 2004 23.35 23.57 23.20 23.56 4,050,500 -0.12(-0.51%)
Jun 07, 2004 22.91 23.68 22.89 23.68 4,178,100 +0.97(+4.27%)
Jun 04, 2004 22.55 23.00 22.45 22.71 2,320,500 +0.26(+1.16%)
Jun 03, 2004 22.56 22.67 22.32 22.45 1,798,200 -0.21(-0.93%)
Jun 02, 2004 22.54 22.75 22.46 22.66 2,568,600 +0.20(+0.89%)
Jun 01, 2004 22.02 22.50 22.00 22.46 2,327,900 +0.14(+0.65%)
May 28, 2004 22.33 22.34 21.93 22.32 1,226,600 +0.12(+0.54%)
May 27, 2004 21.98 22.27 21.98 22.20 1,559,200 +0.07(+0.32%)
May 26, 2004 22.31 22.34 22.04 22.12 1,891,000 -0.21(-0.96%)
May 25, 2004 21.88 22.48 21.57 22.34 2,492,200 +0.57(+2.59%)
May 24, 2004 22.30 22.45 21.61 21.77 2,720,000 -0.44(-1.96%)
May 21, 2004 22.36 22.45 21.82 22.21 2,071,000 -0.02(-0.07%)
May 20, 2004 21.97 22.35 21.86 22.23 3,000,700 +0.45(+2.07%)
May 19, 2004 21.78 22.07 21.64 21.77 2,720,100 +0.27(+1.26%)
May 18, 2004 21.32 21.62 21.20 21.50 1,962,400 +0.38(+1.77%)
May 17, 2004 21.26 21.48 20.93 21.13 2,399,400 -0.26(-1.19%)
May 14, 2004 21.93 21.98 21.32 21.39 2,331,400 -0.55(-2.51%)
May 13, 2004 21.77 22.14 21.70 21.93 1,805,800 +0.02(+0.09%)
May 12, 2004 21.84 22.09 21.44 21.91 2,877,900 -0.20(-0.90%)
May 11, 2004 22.01 22.17 21.77 22.11 2,667,300 +0.35(+1.63%)
May 10, 2004 21.61 21.98 21.50 21.76 3,108,000 +0.03(+0.14%)
May 07, 2004 21.70 22.30 21.70 21.73 2,740,000 -0.22(-1.00%)
May 06, 2004 21.82 22.05 21.61 21.95 5,109,700 -0.52(-2.31%)
May 05, 2004 22.75 22.93 22.38 22.47 4,901,300 -0.48(-2.09%)
May 04, 2004 22.16 23.44 22.02 22.95 9,389,900 +0.95(+4.32%)
May 03, 2004 21.69 22.18 21.57 22.00 6,743,500 +1.25(+6.02%)
Apr 30, 2004 20.89 20.91 20.43 20.75 3,203,300 -0.07(-0.36%)
Apr 29, 2004 20.71 20.87 20.38 20.82 3,993,000 +0.02(+0.07%)
Apr 28, 2004 21.28 21.32 20.70 20.81 2,553,900 -0.60(-2.78%)
Apr 27, 2004 21.54 21.66 21.20 21.41 2,252,300 +0.00(+0.00%)
Apr 26, 2004 21.77 21.85 21.19 21.41 2,327,500 -0.44(-2.01%)
Apr 23, 2004 21.39 21.89 21.39 21.84 3,305,700 +0.33(+1.56%)
Apr 22, 2004 20.81 21.58 20.80 21.51 3,536,500 +0.52(+2.48%)
Apr 21, 2004 20.65 21.00 20.35 20.99 2,612,100 +0.39(+1.89%)
Apr 20, 2004 20.93 21.12 20.59 20.60 2,142,600 -0.34(-1.65%)
Apr 19, 2004 20.73 20.96 20.59 20.95 2,170,500 +0.18(+0.84%)
Apr 16, 2004 20.66 21.12 20.52 20.77 3,086,900 +0.13(+0.65%)
Apr 15, 2004 21.30 21.30 20.35 20.64 2,674,700 -0.65(-3.08%)
Apr 14, 2004 20.82 21.29 20.80 21.29 2,628,400 +0.14(+0.66%)
Apr 13, 2004 21.24 21.29 20.96 21.15 2,505,700 -0.11(-0.52%)
Apr 12, 2004 20.91 21.40 20.89 21.26 3,271,200 +0.27(+1.26%)
Apr 08, 2004 21.05 21.10 20.78 21.00 3,334,100 +0.07(+0.31%)
Apr 07, 2004 20.53 21.00 20.48 20.93 3,941,200 +0.20(+0.96%)
Apr 06, 2004 20.40 20.80 20.35 20.73 2,873,400 +0.05(+0.27%)
Apr 05, 2004 20.45 20.73 20.33 20.68 3,091,400 +0.23(+1.10%)
Apr 02, 2004 20.46 20.50 20.02 20.45 3,487,300 +0.31(+1.54%)
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.