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 (%)
Sep 30, 2002 4.825 4.900 4.725 4.775 5,098,600 -0.16(-3.24%)
Sep 27, 2002 4.912 5.070 4.843 4.935 4,650,000 -0.01(-0.20%)
Sep 26, 2002 4.960 5.098 4.775 4.945 4,935,400 -0.01(-0.25%)
Sep 25, 2002 4.725 5.040 4.725 4.957 5,713,176 +0.23(+4.98%)
Sep 24, 2002 4.700 4.918 4.638 4.723 5,174,000 -0.00(-0.05%)
Sep 23, 2002 4.827 4.885 4.668 4.725 5,803,200 -0.16(-3.32%)
Sep 20, 2002 4.923 5.000 4.812 4.888 8,202,400 -0.04(-0.77%)
Sep 19, 2002 4.907 4.982 4.850 4.926 5,160,400 -0.06(-1.14%)
Sep 18, 2002 4.973 5.100 4.880 4.982 6,155,200 -0.01(-0.15%)
Sep 17, 2002 5.138 5.170 4.955 4.990 6,211,600 -0.06(-1.19%)
Sep 16, 2002 5.200 5.253 5.005 5.050 7,787,000 -0.14(-2.74%)
Sep 13, 2002 5.136 5.207 5.000 5.192 21,286,600 +0.58(+12.57%)
Sep 12, 2002 4.673 4.785 4.588 4.612 9,930,208 -0.18(-3.81%)
Sep 11, 2002 4.925 5.062 4.753 4.795 5,175,800 -0.03(-0.57%)
Sep 10, 2002 4.880 4.883 4.543 4.822 7,220,000 -0.04(-0.82%)
Sep 09, 2002 4.735 4.933 4.647 4.862 4,743,400 +0.05(+0.99%)
Sep 06, 2002 4.690 4.860 4.688 4.815 4,322,800 +0.23(+5.07%)
Sep 05, 2002 4.702 4.728 4.553 4.582 4,565,000 -0.19(-3.93%)
Sep 04, 2002 4.643 4.820 4.628 4.770 5,129,200 +0.16(+3.58%)
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.