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 (%)
Feb 28, 2002 9.275 9.360 9.090 9.095 5,442,800 -0.23(-2.44%)
Feb 27, 2002 9.307 9.607 9.160 9.322 8,046,800 +0.06(+0.70%)
Feb 26, 2002 9.115 9.328 8.877 9.258 5,648,200 +0.19(+2.04%)
Feb 25, 2002 8.787 9.125 8.773 9.072 5,690,600 +0.29(+3.30%)
Feb 22, 2002 8.505 8.950 8.390 8.783 7,532,000 +0.31(+3.69%)
Feb 21, 2002 8.713 8.863 8.470 8.470 4,882,600 -0.26(-3.03%)
Feb 20, 2002 8.758 8.852 8.472 8.735 6,565,600 +0.09(+1.10%)
Feb 19, 2002 8.890 9.100 8.533 8.640 7,383,000 -0.28(-3.17%)
Feb 18, 2002 9.232 9.300 8.908 8.922 6,720,200 +0.00(+0.00%)
Feb 15, 2002 9.232 9.300 8.908 8.922 6,717,000 -0.33(-3.57%)
Feb 14, 2002 9.370 9.438 9.125 9.252 5,807,200 -0.11(-1.20%)
Feb 13, 2002 9.062 9.400 9.037 9.365 6,417,000 +0.30(+3.34%)
Feb 12, 2002 8.996 9.225 8.895 9.062 4,279,600 -0.06(-0.68%)
Feb 11, 2002 8.902 9.150 8.768 9.125 5,554,200 +0.18(+1.96%)
Feb 08, 2002 8.512 8.957 8.500 8.950 4,219,800 +0.50(+5.92%)
Feb 07, 2002 8.500 8.735 8.255 8.450 6,837,600 -0.04(-0.41%)
Feb 06, 2002 8.777 8.840 8.415 8.485 5,274,400 -0.19(-2.22%)
Feb 05, 2002 8.668 9.025 8.648 8.678 6,806,200 -0.04(-0.52%)
Feb 04, 2002 8.975 9.068 8.610 8.723 5,944,800 -0.26(-2.89%)
Feb 01, 2002 8.775 9.325 8.750 8.982 14,060,200 +0.56(+6.62%)
Jan 31, 2002 8.578 8.613 8.377 8.425 6,032,200 -0.11(-1.26%)
Jan 30, 2002 8.795 8.825 8.310 8.533 8,092,600 -0.25(-2.90%)
Jan 29, 2002 8.988 9.082 8.650 8.787 9,096,600 -0.01(-0.06%)
Jan 28, 2002 8.682 8.848 8.637 8.793 7,496,200 +0.27(+3.17%)
Jan 25, 2002 8.873 8.887 8.475 8.523 6,927,000 -0.44(-4.88%)
Jan 24, 2002 8.750 9.037 8.705 8.960 5,574,800 +0.29(+3.34%)
Jan 23, 2002 8.550 8.790 8.465 8.670 4,866,000 +0.16(+1.88%)
Jan 22, 2002 8.693 8.700 8.425 8.510 5,930,200 -0.13(-1.56%)
Jan 21, 2002 8.738 8.890 8.553 8.645 6,199,000 +0.00(+0.00%)
Jan 18, 2002 8.738 8.890 8.553 8.645 6,162,200 -0.34(-3.81%)
Jan 17, 2002 8.865 9.075 8.850 8.988 7,502,800 +0.21(+2.42%)
Jan 16, 2002 8.947 9.068 8.762 8.775 7,566,600 -0.29(-3.23%)
Jan 15, 2002 8.875 9.225 8.875 9.068 7,580,800 +0.17(+1.88%)
Jan 14, 2002 8.932 9.025 8.725 8.900 6,032,600 -0.11(-1.19%)
Jan 11, 2002 9.115 9.297 8.875 9.008 6,600,200 -0.11(-1.15%)
Jan 10, 2002 9.387 9.488 9.023 9.113 7,936,400 +1.35(+17.39%)
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.