Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.058 5.152 4.997 5.020 3,793,000 -0.06(-1.18%)
Aug 29, 2002 4.923 5.165 4.878 5.080 5,215,400 +0.08(+1.70%)
Aug 28, 2002 5.138 5.150 4.950 4.995 5,690,084 -0.21(-4.08%)
Aug 27, 2002 5.245 5.312 5.162 5.207 5,334,400 -0.01(-0.24%)
Aug 26, 2002 5.112 5.255 5.110 5.220 4,042,834 +0.10(+1.95%)
Aug 23, 2002 5.130 5.195 5.075 5.120 3,784,650 -0.07(-1.40%)
Aug 22, 2002 5.037 5.220 5.027 5.192 4,062,400 +0.11(+2.11%)
Aug 21, 2002 5.050 5.183 4.902 5.085 8,513,200 +0.04(+0.89%)
Aug 20, 2002 5.175 5.280 4.987 5.040 5,351,200 +0.00(+0.10%)
Aug 16, 2002 4.925 5.112 4.855 5.035 4,672,200 +0.05(+1.00%)
Aug 15, 2002 4.838 5.048 4.755 4.985 6,532,000 +0.17(+3.48%)
Aug 14, 2002 4.425 4.860 4.423 4.817 6,455,200 +0.35(+7.83%)
Aug 13, 2002 4.508 4.750 4.428 4.468 8,525,316 -0.06(-1.32%)
Aug 12, 2002 4.390 4.577 4.375 4.527 5,375,400 +0.12(+2.78%)
Aug 07, 2002 4.400 4.457 4.143 4.405 8,756,200 +0.06(+1.32%)
Aug 06, 2002 4.265 4.375 4.225 4.348 9,663,400 +0.17(+4.13%)
Aug 05, 2002 4.430 4.475 4.125 4.175 8,909,000 -0.19(-4.30%)
Aug 02, 2002 4.303 4.412 4.207 4.362 16,110,400 +0.16(+3.68%)
Aug 01, 2002 4.585 4.590 4.188 4.207 47,674,800 -2.20(-34.31%)
Jul 29, 2002 6.200 6.457 6.122 6.405 5,871,866 +0.28(+4.57%)
Jul 26, 2002 5.875 6.190 5.775 6.125 5,935,388 +0.27(+4.57%)
Jul 25, 2002 6.275 6.375 5.758 5.857 9,503,200 -0.56(-8.69%)
Jul 24, 2002 5.875 6.442 5.850 6.415 10,483,152 +0.44(+7.36%)
Jul 23, 2002 6.103 6.308 5.895 5.975 7,264,800 -0.16(-2.65%)
Jul 22, 2002 6.128 6.292 5.872 6.138 8,801,200 +0.04(+0.66%)
Jul 19, 2002 6.400 6.463 6.072 6.098 8,236,400 -0.62(-9.26%)
Jul 17, 2002 6.838 6.950 6.625 6.720 7,815,200 +0.33(+5.16%)
Jul 12, 2002 6.525 6.685 6.282 6.390 10,530,600 -0.05(-0.78%)
Jul 11, 2002 6.178 6.505 5.940 6.440 15,262,600 -0.20(-3.05%)
Jul 10, 2002 6.853 7.065 6.610 6.643 7,874,800 -0.16(-2.39%)
Jul 09, 2002 6.912 6.990 6.750 6.805 5,533,600 -0.11(-1.56%)
Jul 08, 2002 7.157 7.245 6.862 6.912 5,032,600 -0.25(-3.42%)
Jul 05, 2002 6.862 7.200 6.860 7.157 4,404,200 +0.40(+5.88%)
Jul 04, 2002 6.570 6.787 6.397 6.760 5,855,600 +0.00(+0.00%)
Jul 03, 2002 6.570 6.787 6.397 6.760 5,845,000 +0.16(+2.39%)
Jul 02, 2002 6.702 6.787 6.365 6.603 9,162,200 -0.15(-2.19%)
Jul 01, 2002 7.152 7.213 6.700 6.750 7,553,800 -0.38(-5.26%)
Jun 28, 2002 6.838 7.290 6.835 7.125 8,507,000 +0.15(+2.19%)
Jun 27, 2002 7.162 7.205 6.640 6.973 10,645,200 +0.07(+1.05%)
Jun 26, 2002 6.590 6.995 6.525 6.900 12,227,200 +0.03(+0.44%)
Jun 25, 2002 6.963 7.312 6.827 6.870 11,710,000 +0.28(+4.29%)
Jun 21, 2002 6.750 6.878 6.537 6.588 16,135,600 -0.36(-5.22%)
Jun 20, 2002 6.838 7.075 6.785 6.950 12,079,800 +0.18(+2.66%)
Jun 19, 2002 7.505 7.530 6.770 6.770 23,483,800 -0.75(-10.00%)
Jun 18, 2002 7.433 7.745 7.420 7.522 14,600,400 +0.09(+1.21%)
Jun 17, 2002 7.912 7.920 7.412 7.433 19,467,400 -0.41(-5.23%)
Jun 14, 2002 8.160 8.160 7.765 7.843 34,723,400 -1.48(-15.92%)
Jun 12, 2002 9.137 9.400 8.932 9.328 8,902,800 +0.06(+0.65%)
Jun 11, 2002 9.527 9.707 9.248 9.268 8,874,400 -0.13(-1.38%)
Jun 10, 2002 9.035 9.758 8.980 9.398 12,558,200 +0.43(+4.77%)
Jun 07, 2002 8.703 9.082 8.635 8.970 9,762,800 +0.17(+1.93%)
Jun 06, 2002 9.050 9.090 8.750 8.800 7,763,400 -0.29(-3.22%)
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.