Adobe Systems (NQ: ADBE )

525.08 USD +1.83 (+0.35%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.51 17.82 17.22 17.26 3,665,800 -0.36(-2.01%)
Apr 29, 2003 17.67 18.00 17.54 17.62 2,247,800 +0.07(+0.37%)
Apr 28, 2003 17.41 17.70 17.20 17.55 3,028,000 +0.25(+1.42%)
Apr 25, 2003 17.80 17.91 17.15 17.31 2,507,400 -0.56(-3.11%)
Apr 24, 2003 17.65 18.00 17.55 17.86 2,271,300 +0.08(+0.45%)
Apr 23, 2003 18.06 18.06 17.43 17.79 3,196,500 +0.15(+0.85%)
Apr 22, 2003 17.32 17.73 17.18 17.64 3,982,600 +0.27(+1.58%)
Apr 21, 2003 17.36 17.63 17.25 17.36 3,592,700 -0.01(-0.09%)
Apr 17, 2003 16.42 17.55 16.42 17.38 4,673,200 +0.78(+4.70%)
Apr 16, 2003 17.30 17.45 16.59 16.59 3,406,900 -0.35(-2.04%)
Apr 15, 2003 16.64 17.20 16.51 16.94 3,700,100 +0.19(+1.10%)
Apr 14, 2003 16.14 16.84 16.14 16.75 3,089,700 +0.57(+3.52%)
Apr 11, 2003 16.37 16.71 15.99 16.18 2,885,400 -0.02(-0.12%)
Apr 10, 2003 16.04 16.26 15.85 16.20 2,099,200 +0.27(+1.69%)
Apr 09, 2003 16.28 16.56 15.90 15.94 3,093,400 -0.26(-1.58%)
Apr 08, 2003 16.52 16.70 16.17 16.19 4,167,000 -0.37(-2.23%)
Apr 07, 2003 16.70 17.00 16.45 16.56 4,790,300 +0.46(+2.86%)
Apr 04, 2003 16.55 16.57 15.88 16.10 2,771,300 -0.42(-2.54%)
Apr 03, 2003 16.39 16.83 16.33 16.52 3,206,800 +0.09(+0.55%)
Apr 02, 2003 15.79 16.57 15.70 16.43 5,467,900 +1.12(+7.35%)
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.