Adobe Systems (NQ: ADBE )

482.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2002 12.40 12.91 12.24 12.81 2,935,933 +0.56(+4.57%)
Jul 26, 2002 11.75 12.38 11.55 12.25 2,967,694 +0.54(+4.57%)
Jul 25, 2002 12.55 12.75 11.52 11.71 4,751,600 -1.12(-8.69%)
Jul 24, 2002 11.75 12.88 11.70 12.83 5,241,576 +0.88(+7.36%)
Jul 23, 2002 12.21 12.62 11.79 11.95 3,632,400 -0.33(-2.65%)
Jul 22, 2002 12.26 12.58 11.74 12.28 4,400,600 +0.08(+0.66%)
Jul 19, 2002 12.80 12.93 12.14 12.20 4,118,200 -1.24(-9.26%)
Jul 17, 2002 13.68 13.90 13.25 13.44 3,907,600 +0.66(+5.16%)
Jul 12, 2002 13.05 13.37 12.56 12.78 5,265,300 -0.10(-0.78%)
Jul 11, 2002 12.36 13.01 11.88 12.88 7,631,300 -0.40(-3.05%)
Jul 10, 2002 13.71 14.13 13.22 13.29 3,937,400 -0.32(-2.39%)
Jul 09, 2002 13.82 13.98 13.50 13.61 2,766,800 -0.21(-1.56%)
Jul 08, 2002 14.31 14.49 13.72 13.82 2,516,300 -0.49(-3.42%)
Jul 05, 2002 13.72 14.40 13.72 14.31 2,202,100 +0.79(+5.88%)
Jul 04, 2002 13.14 13.57 12.79 13.52 2,927,800 +0.00(+0.00%)
Jul 03, 2002 13.14 13.57 12.79 13.52 2,922,500 +0.31(+2.39%)
Jul 02, 2002 13.40 13.57 12.73 13.21 4,581,100 -0.29(-2.19%)
Jul 01, 2002 14.30 14.43 13.40 13.50 3,776,900 -0.75(-5.26%)
Jun 28, 2002 13.68 14.58 13.67 14.25 4,253,500 +0.30(+2.19%)
Jun 27, 2002 14.32 14.41 13.28 13.95 5,322,600 +0.14(+1.05%)
Jun 26, 2002 13.18 13.99 13.05 13.80 6,113,600 +0.06(+0.44%)
Jun 25, 2002 13.93 14.62 13.65 13.74 5,855,000 +0.56(+4.29%)
Jun 21, 2002 13.50 13.76 13.07 13.18 8,067,800 -0.72(-5.22%)
Jun 20, 2002 13.68 14.15 13.57 13.90 6,039,900 +0.36(+2.66%)
Jun 19, 2002 15.01 15.06 13.54 13.54 11,741,900 -1.51(-10.00%)
Jun 18, 2002 14.87 15.49 14.84 15.04 7,300,200 +0.18(+1.21%)
Jun 17, 2002 15.82 15.84 14.82 14.87 9,733,700 -0.82(-5.23%)
Jun 14, 2002 16.32 16.32 15.53 15.69 17,361,700 -2.97(-15.92%)
Jun 12, 2002 18.27 18.80 17.86 18.66 4,451,400 +0.12(+0.65%)
Jun 11, 2002 19.05 19.42 18.50 18.54 4,437,200 -0.26(-1.38%)
Jun 10, 2002 18.07 19.51 17.96 18.80 6,279,100 +0.85(+4.77%)
Jun 07, 2002 17.41 18.17 17.27 17.94 4,881,400 +0.34(+1.93%)
Jun 06, 2002 18.10 18.18 17.50 17.60 3,881,700 -0.58(-3.22%)
Jun 05, 2002 18.00 18.34 17.63 18.18 3,643,800 +0.14(+0.75%)
May 31, 2002 18.55 18.80 18.00 18.05 2,923,400 -0.29(-1.55%)
May 28, 2002 19.15 19.15 18.00 18.33 2,604,500 -0.50(-2.65%)
May 27, 2002 18.35 19.08 18.32 18.83 3,817,800 +0.00(+0.00%)
May 24, 2002 18.35 19.08 18.32 18.83 3,791,900 +0.28(+1.51%)
May 23, 2002 18.58 18.70 17.95 18.55 4,128,900 +0.09(+0.46%)
May 22, 2002 18.23 18.75 17.78 18.47 5,236,800 -0.11(-0.57%)
May 21, 2002 19.67 19.87 18.10 18.58 6,122,500 -0.95(-4.89%)
May 20, 2002 20.42 20.42 19.21 19.53 4,951,700 -1.02(-4.96%)
May 17, 2002 21.04 21.16 19.92 20.55 4,969,800 -0.30(-1.44%)
May 16, 2002 20.85 20.98 20.52 20.85 3,268,400 -0.17(-0.83%)
May 15, 2002 21.40 21.66 20.90 21.02 5,399,700 -0.52(-2.41%)
May 14, 2002 20.82 21.48 20.79 21.55 5,259,100 +1.17(+5.77%)
May 13, 2002 19.40 20.50 19.00 20.37 3,480,700 +1.00(+5.14%)
May 10, 2002 19.94 20.15 19.22 19.38 3,450,200 -0.55(-2.74%)
May 09, 2002 20.14 20.88 19.76 19.92 5,841,100 -0.78(-3.79%)
May 08, 2002 18.75 20.72 18.70 20.70 6,052,100 +2.53(+13.92%)
May 07, 2002 18.42 18.70 17.52 18.17 4,448,400 +0.05(+0.28%)
May 06, 2002 18.80 19.27 18.12 18.12 2,315,900 -0.62(-3.33%)
May 03, 2002 19.08 19.28 18.39 18.75 4,441,400 -0.17(-0.92%)
May 02, 2002 19.80 20.24 18.91 18.92 3,859,100 -1.14(-5.66%)
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.