Adobe Systems (NQ: ADBE )

448.45 USD -18.14 (-3.89%)
Official Closing Price Updated: 7:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 22.25 22.38 21.75 21.88 2,067,574 -0.38(-1.71%)
Oct 30, 2003 22.33 22.50 22.20 22.26 3,311,933 -0.07(-0.34%)
Oct 29, 2003 21.55 22.47 21.41 22.33 4,766,589 +0.62(+2.86%)
Oct 28, 2003 21.14 21.71 20.95 21.71 2,597,146 +0.70(+3.31%)
Oct 27, 2003 21.45 21.51 20.88 21.02 2,400,000 +0.02(+0.07%)
Oct 24, 2003 21.16 21.16 20.53 21.00 2,541,100 -0.18(-0.83%)
Oct 23, 2003 20.84 21.33 20.82 21.18 2,651,000 -0.12(-0.54%)
Oct 22, 2003 21.41 21.51 21.23 21.30 2,728,700 -0.27(-1.27%)
Oct 21, 2003 21.32 21.66 21.15 21.57 1,888,739 +0.23(+1.05%)
Oct 20, 2003 21.25 21.39 20.86 21.34 2,180,268 +0.12(+0.57%)
Oct 17, 2003 21.55 21.72 21.14 21.23 3,190,267 -0.17(-0.80%)
Oct 16, 2003 21.45 21.45 21.15 21.40 1,475,157 -0.01(-0.07%)
Oct 15, 2003 21.61 21.75 21.29 21.41 2,230,366 -0.02(-0.09%)
Oct 14, 2003 21.24 21.49 21.24 21.43 1,899,240 +0.04(+0.16%)
Oct 13, 2003 21.38 21.56 21.14 21.39 2,082,459 +0.44(+2.10%)
Oct 10, 2003 21.05 21.20 20.76 20.95 1,812,837 -0.01(-0.05%)
Oct 09, 2003 21.30 21.43 20.84 20.96 3,048,613 -0.08(-0.40%)
Oct 08, 2003 20.67 21.32 20.66 21.05 4,288,979 +0.40(+1.96%)
Oct 07, 2003 20.40 20.70 20.21 20.64 2,630,351 +0.12(+0.61%)
Oct 06, 2003 20.45 20.52 20.14 20.52 2,814,819 +0.09(+0.42%)
Oct 03, 2003 20.05 20.50 19.96 20.43 3,494,816 +0.60(+3.02%)
Oct 02, 2003 20.12 20.29 19.61 19.83 4,170,050 -0.07(-0.33%)
Oct 01, 2003 19.75 20.20 19.50 19.90 6,355,211 +0.20(+1.04%)
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%)
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.