Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.12 11.19 10.88 10.94 4,135,148 -0.19(-1.71%)
Oct 30, 2003 11.17 11.25 11.10 11.13 6,623,866 -0.04(-0.34%)
Oct 29, 2003 10.78 11.23 10.71 11.17 9,533,178 +0.31(+2.86%)
Oct 28, 2003 10.57 10.86 10.48 10.86 5,194,292 +0.35(+3.31%)
Oct 27, 2003 10.72 10.76 10.44 10.51 4,800,000 +0.01(+0.07%)
Oct 24, 2003 10.58 10.58 10.27 10.50 5,082,200 -0.09(-0.83%)
Oct 23, 2003 10.42 10.66 10.41 10.59 5,302,000 -0.06(-0.54%)
Oct 22, 2003 10.71 10.76 10.61 10.65 5,457,400 -0.14(-1.27%)
Oct 21, 2003 10.66 10.83 10.57 10.79 3,777,478 +0.11(+1.05%)
Oct 20, 2003 10.63 10.70 10.43 10.67 4,360,536 +0.06(+0.57%)
Oct 17, 2003 10.78 10.86 10.57 10.61 6,380,534 -0.09(-0.80%)
Oct 16, 2003 10.73 10.73 10.57 10.70 2,950,314 -0.01(-0.07%)
Oct 15, 2003 10.81 10.87 10.64 10.71 4,460,732 -0.01(-0.09%)
Oct 14, 2003 10.62 10.74 10.62 10.71 3,798,480 +0.02(+0.16%)
Oct 13, 2003 10.69 10.78 10.57 10.70 4,164,918 +0.22(+2.10%)
Oct 10, 2003 10.53 10.60 10.38 10.48 3,625,674 -0.01(-0.05%)
Oct 09, 2003 10.65 10.71 10.42 10.48 6,097,226 -0.04(-0.40%)
Oct 08, 2003 10.34 10.66 10.33 10.53 8,577,958 +0.20(+1.96%)
Oct 07, 2003 10.20 10.35 10.11 10.32 5,260,702 +0.06(+0.61%)
Oct 06, 2003 10.23 10.26 10.07 10.26 5,629,638 +0.04(+0.42%)
Oct 03, 2003 10.03 10.25 9.982 10.22 6,989,632 +0.30(+3.02%)
Oct 02, 2003 10.06 10.14 9.803 9.918 8,340,100 -0.03(-0.33%)
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.