Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.89 19.98 19.33 19.70 5,730,562 -0.41(-2.01%)
Sep 29, 2003 20.47 20.83 19.93 20.10 3,403,472 -0.23(-1.11%)
Sep 26, 2003 20.53 20.68 20.00 20.33 4,405,780 -0.33(-1.60%)
Sep 25, 2003 20.30 21.00 20.26 20.66 4,812,313 +0.40(+1.97%)
Sep 24, 2003 20.73 20.80 20.16 20.25 3,639,154 -0.48(-2.29%)
Sep 23, 2003 19.99 20.87 19.93 20.73 3,398,500 +0.69(+3.44%)
Sep 22, 2003 20.27 20.40 19.92 20.04 3,524,250 -0.64(-3.12%)
Sep 19, 2003 20.62 20.82 20.41 20.68 3,664,864 -0.08(-0.36%)
Sep 18, 2003 20.26 20.80 20.01 20.76 3,260,135 +0.52(+2.59%)
Sep 17, 2003 19.86 20.33 19.86 20.24 4,434,149 +0.33(+1.63%)
Sep 16, 2003 19.78 19.95 19.68 19.91 2,579,474 +0.28(+1.43%)
Sep 15, 2003 19.77 19.95 19.57 19.63 2,377,200 -0.13(-0.68%)
Sep 12, 2003 19.75 19.92 19.42 19.76 4,810,700 +0.03(+0.18%)
Sep 11, 2003 19.49 20.21 19.35 19.73 16,046,600 +1.54(+8.44%)
Sep 10, 2003 18.93 18.96 18.11 18.20 5,013,700 -0.82(-4.31%)
Sep 09, 2003 19.22 19.26 18.96 19.01 2,389,200 -0.33(-1.71%)
Sep 08, 2003 18.98 19.40 18.97 19.34 2,297,800 +0.39(+2.06%)
Sep 05, 2003 19.39 19.27 18.78 18.95 3,020,795 -0.42(-2.19%)
Sep 04, 2003 19.61 19.67 19.14 19.38 2,759,500 -0.30(-1.52%)
Sep 03, 2003 19.73 20.00 19.57 19.68 3,400,700 +0.01(+0.03%)
Sep 02, 2003 19.62 19.73 19.05 19.67 3,601,900 +0.26(+1.34%)
Aug 29, 2003 19.38 19.59 19.16 19.42 1,549,800 -0.03(-0.15%)
Aug 28, 2003 19.27 19.48 18.82 19.45 2,119,200 +0.35(+1.83%)
Aug 27, 2003 19.02 19.15 18.88 19.09 1,311,400 +0.02(+0.13%)
Aug 26, 2003 18.75 19.20 18.30 19.07 3,573,900 +0.07(+0.37%)
Aug 25, 2003 18.58 19.00 18.58 19.00 1,562,700 +0.30(+1.60%)
Aug 22, 2003 19.17 19.59 18.55 18.70 3,360,900 -0.52(-2.70%)
Aug 21, 2003 18.25 19.38 18.25 19.22 4,429,700 +0.95(+5.20%)
Aug 20, 2003 18.13 18.45 18.05 18.27 3,598,400 -0.13(-0.71%)
Aug 19, 2003 18.09 18.45 17.91 18.40 2,767,000 +0.29(+1.63%)
Aug 18, 2003 17.27 18.11 17.26 18.11 2,181,100 +0.93(+5.38%)
Aug 15, 2003 17.19 17.33 16.82 17.18 1,083,100 +0.02(+0.12%)
Aug 14, 2003 17.11 17.29 16.95 17.16 1,808,100 -0.03(-0.17%)
Aug 13, 2003 17.02 17.21 16.73 17.19 2,155,200 +0.28(+1.66%)
Aug 12, 2003 16.82 17.00 16.64 16.91 2,568,300 +0.28(+1.68%)
Aug 11, 2003 16.58 16.95 16.27 16.63 4,283,100 +0.74(+4.66%)
Aug 08, 2003 15.84 16.02 15.70 15.89 1,444,700 +0.03(+0.19%)
Aug 07, 2003 15.82 16.00 15.68 15.86 1,802,000 +0.08(+0.51%)
Aug 06, 2003 16.14 16.17 15.64 15.78 3,318,600 -0.44(-2.68%)
Aug 05, 2003 16.45 16.70 16.08 16.21 2,339,500 -0.34(-2.05%)
Aug 04, 2003 16.20 16.75 16.15 16.55 2,517,400 +0.26(+1.56%)
Aug 01, 2003 16.17 16.60 16.05 16.30 2,990,500 -0.07(-0.40%)
Jul 31, 2003 16.36 16.67 16.02 16.36 3,804,200 +0.32(+2.03%)
Jul 30, 2003 16.04 16.08 15.61 16.04 3,348,100 +0.02(+0.09%)
Jul 29, 2003 16.38 16.55 15.96 16.02 4,012,600 -0.46(-2.76%)
Jul 28, 2003 16.54 16.66 16.36 16.48 1,770,300 -0.02(-0.12%)
Jul 25, 2003 16.37 16.59 16.14 16.50 2,028,500 +0.26(+1.60%)
Jul 24, 2003 16.89 16.96 16.17 16.24 1,998,700 -0.46(-2.73%)
Jul 23, 2003 16.63 16.85 16.27 16.70 2,546,000 +0.06(+0.36%)
Jul 22, 2003 16.46 16.97 16.42 16.64 2,274,700 +0.36(+2.21%)
Jul 21, 2003 16.77 16.83 16.02 16.27 3,260,800 -0.48(-2.84%)
Jul 18, 2003 17.38 17.39 16.61 16.75 2,281,300 -0.36(-2.10%)
Jul 17, 2003 17.20 17.59 17.04 17.11 2,376,200 -0.46(-2.59%)
Jul 16, 2003 17.59 17.67 17.36 17.57 2,538,800 +0.02(+0.09%)
Jul 15, 2003 17.34 17.58 17.25 17.55 2,167,000 +0.33(+1.92%)
Jul 14, 2003 17.53 17.83 17.20 17.22 2,539,000 -0.10(-0.55%)
Jul 11, 2003 17.04 17.34 17.02 17.32 2,486,000 +0.19(+1.08%)
Jul 10, 2003 17.12 17.36 16.98 17.13 3,009,200 -0.27(-1.52%)
Jul 09, 2003 17.37 17.59 17.26 17.39 2,726,200 -0.07(-0.40%)
Jul 08, 2003 17.16 17.60 17.14 17.46 3,020,700 +0.14(+0.81%)
Jul 07, 2003 17.25 17.36 17.07 17.33 2,945,100 +0.40(+2.33%)
Jul 03, 2003 16.57 17.15 16.45 16.93 3,146,200 +0.14(+0.83%)
Jul 02, 2003 16.35 16.80 16.27 16.79 4,275,700 +0.38(+2.32%)
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.