Adobe Systems (NQ: ADBE )

458.08 USD -5.19 (-1.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 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%)
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.