Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.650 9.800 9.450 9.550 2,549,300 -0.32(-3.24%)
Sep 27, 2002 9.825 10.14 9.685 9.870 2,325,000 -0.02(-0.20%)
Sep 26, 2002 9.920 10.20 9.550 9.890 2,467,700 -0.02(-0.25%)
Sep 25, 2002 9.450 10.08 9.450 9.915 2,856,588 +0.47(+4.98%)
Sep 24, 2002 9.400 9.835 9.275 9.445 2,587,000 -0.00(-0.05%)
Sep 23, 2002 9.655 9.770 9.335 9.450 2,901,600 -0.33(-3.32%)
Sep 20, 2002 9.845 10.00 9.625 9.775 4,101,200 -0.08(-0.77%)
Sep 19, 2002 9.815 9.965 9.700 9.851 2,580,200 -0.11(-1.14%)
Sep 18, 2002 9.945 10.20 9.760 9.965 3,077,600 -0.02(-0.15%)
Sep 17, 2002 10.28 10.34 9.910 9.980 3,105,800 -0.12(-1.19%)
Sep 16, 2002 10.40 10.51 10.01 10.10 3,893,500 -0.29(-2.74%)
Sep 13, 2002 10.27 10.41 10.00 10.38 10,643,300 +1.16(+12.57%)
Sep 12, 2002 9.345 9.570 9.175 9.225 4,965,104 -0.37(-3.81%)
Sep 11, 2002 9.850 10.12 9.505 9.590 2,587,900 -0.05(-0.57%)
Sep 10, 2002 9.760 9.765 9.085 9.645 3,610,000 -0.08(-0.82%)
Sep 09, 2002 9.470 9.865 9.295 9.725 2,371,700 +0.09(+0.99%)
Sep 06, 2002 9.380 9.720 9.375 9.630 2,161,400 +0.47(+5.07%)
Sep 05, 2002 9.405 9.455 9.105 9.165 2,282,500 -0.38(-3.93%)
Sep 04, 2002 9.285 9.640 9.255 9.540 2,564,600 +0.33(+3.58%)
Sep 03, 2002 9.815 9.955 9.080 9.210 4,874,900 -0.83(-8.27%)
Aug 30, 2002 10.12 10.30 9.995 10.04 1,896,500 -0.12(-1.18%)
Aug 29, 2002 9.845 10.33 9.755 10.16 2,607,700 +0.17(+1.70%)
Aug 28, 2002 10.28 10.30 9.900 9.990 2,845,042 -0.42(-4.08%)
Aug 27, 2002 10.49 10.62 10.32 10.41 2,667,200 -0.03(-0.24%)
Aug 26, 2002 10.22 10.51 10.22 10.44 2,021,417 +0.20(+1.95%)
Aug 23, 2002 10.26 10.39 10.15 10.24 1,892,325 -0.14(-1.40%)
Aug 22, 2002 10.07 10.44 10.05 10.38 2,031,200 +0.21(+2.11%)
Aug 21, 2002 10.10 10.37 9.805 10.17 4,256,600 +0.09(+0.89%)
Aug 20, 2002 10.35 10.56 9.975 10.08 2,675,600 +0.01(+0.10%)
Aug 16, 2002 9.850 10.22 9.710 10.07 2,336,100 +0.10(+1.00%)
Aug 15, 2002 9.675 10.10 9.510 9.970 3,266,000 +0.34(+3.48%)
Aug 14, 2002 8.850 9.720 8.845 9.635 3,227,600 +0.70(+7.83%)
Aug 13, 2002 9.015 9.500 8.855 8.935 4,262,658 -0.12(-1.32%)
Aug 12, 2002 8.780 9.155 8.750 9.055 2,687,700 +0.24(+2.78%)
Aug 07, 2002 8.800 8.915 8.285 8.810 4,378,100 +0.12(+1.32%)
Aug 06, 2002 8.530 8.750 8.450 8.695 4,831,700 +0.35(+4.13%)
Aug 05, 2002 8.860 8.950 8.249 8.350 4,454,500 -0.38(-4.30%)
Aug 02, 2002 8.605 8.825 8.415 8.725 8,055,200 +0.31(+3.68%)
Aug 01, 2002 9.170 9.180 8.375 8.415 23,837,400 -4.40(-34.31%)
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%)
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.