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 (%)
May 31, 2002 9.275 9.402 9.000 9.025 5,846,800 -0.14(-1.55%)
May 28, 2002 9.575 9.575 9.002 9.168 5,209,000 -0.25(-2.65%)
May 27, 2002 9.175 9.537 9.160 9.418 7,635,600 +0.00(+0.00%)
May 24, 2002 9.175 9.537 9.160 9.418 7,583,800 +0.14(+1.51%)
May 23, 2002 9.287 9.348 8.975 9.277 8,257,800 +0.04(+0.46%)
May 22, 2002 9.115 9.377 8.890 9.235 10,473,600 -0.05(-0.57%)
May 21, 2002 9.838 9.935 9.050 9.287 12,245,000 -0.48(-4.89%)
May 20, 2002 10.21 10.21 9.607 9.765 9,903,400 -0.51(-4.96%)
May 17, 2002 10.52 10.58 9.963 10.28 9,939,600 -0.15(-1.44%)
May 16, 2002 10.43 10.49 10.26 10.43 6,536,800 -0.09(-0.83%)
May 15, 2002 10.70 10.83 10.45 10.51 10,799,400 -0.26(-2.41%)
May 14, 2002 10.41 10.74 10.39 10.77 10,518,200 +0.59(+5.77%)
May 13, 2002 9.700 10.25 9.500 10.19 6,961,400 +0.50(+5.14%)
May 10, 2002 9.970 10.08 9.609 9.688 6,900,400 -0.27(-2.74%)
May 09, 2002 10.07 10.44 9.880 9.960 11,682,200 -0.39(-3.79%)
May 08, 2002 9.375 10.36 9.350 10.35 12,104,200 +1.26(+13.92%)
May 07, 2002 9.207 9.348 8.762 9.088 8,896,800 +0.03(+0.28%)
May 06, 2002 9.402 9.635 9.062 9.062 4,631,800 -0.31(-3.33%)
May 03, 2002 9.537 9.640 9.195 9.375 8,882,800 -0.09(-0.92%)
May 02, 2002 9.898 10.12 9.453 9.463 7,718,200 -0.57(-5.66%)
May 01, 2002 10.05 10.12 9.530 10.03 13,934,400 +0.04(+0.40%)
Apr 30, 2002 9.383 10.12 9.350 9.990 13,367,400 +0.69(+7.36%)
Apr 29, 2002 9.512 9.588 9.137 9.305 7,846,600 -0.20(-2.08%)
Apr 26, 2002 9.492 9.750 9.467 9.502 8,804,800 +0.03(+0.26%)
Apr 25, 2002 9.100 9.560 9.010 9.477 8,641,200 +0.28(+3.10%)
Apr 24, 2002 9.463 9.645 9.145 9.193 9,622,400 -0.07(-0.78%)
Apr 23, 2002 9.672 9.720 9.182 9.265 6,775,800 -0.43(-4.44%)
Apr 22, 2002 9.803 9.805 9.525 9.695 3,069,200 -0.13(-1.35%)
Apr 19, 2002 9.953 9.982 9.745 9.828 3,394,200 -0.05(-0.48%)
Apr 18, 2002 9.900 9.975 9.615 9.875 4,696,400 +0.00(+0.03%)
Apr 17, 2002 10.02 10.08 9.777 9.873 7,709,200 -0.16(-1.57%)
Apr 16, 2002 9.977 10.12 9.930 10.03 5,681,800 +0.18(+1.88%)
Apr 15, 2002 9.850 10.05 9.738 9.845 7,493,400 +0.09(+0.87%)
Apr 12, 2002 9.255 9.938 9.252 9.760 8,754,800 +0.67(+7.34%)
Apr 11, 2002 9.481 9.610 9.070 9.092 5,490,000 -0.41(-4.29%)
Apr 10, 2002 9.477 9.738 9.293 9.500 8,459,400 +0.09(+0.96%)
Apr 09, 2002 9.762 9.950 9.408 9.410 6,067,600 -0.30(-3.14%)
Apr 08, 2002 9.435 9.742 9.265 9.715 6,031,200 +0.25(+2.61%)
Apr 05, 2002 9.592 9.810 9.467 9.467 4,951,000 -0.11(-1.15%)
Apr 04, 2002 9.543 9.750 9.402 9.578 6,598,400 -0.09(-0.93%)
Apr 03, 2002 9.800 9.870 9.600 9.668 6,507,600 -0.01(-0.08%)
Apr 02, 2002 9.895 9.895 9.543 9.675 9,117,800 -0.48(-4.73%)
Apr 01, 2002 9.960 10.25 9.797 10.15 5,699,200 +0.08(+0.82%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
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.