Adobe Systems (NQ: ADBE )

622.27 USD -3.60 (-0.58%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 16.17 16.60 16.05 16.30 2,990,500 -0.07(-0.40%)
Jul 31, 2003 16.36 16.67 16.02 16.36 3,804,200 +0.32(+2.03%)
Jul 30, 2003 16.04 16.08 15.61 16.04 3,348,100 +0.02(+0.09%)
Jul 29, 2003 16.38 16.55 15.96 16.02 4,012,600 -0.46(-2.76%)
Jul 28, 2003 16.54 16.66 16.36 16.48 1,770,300 -0.02(-0.12%)
Jul 25, 2003 16.37 16.59 16.14 16.50 2,028,500 +0.26(+1.60%)
Jul 24, 2003 16.89 16.96 16.17 16.24 1,998,700 -0.46(-2.73%)
Jul 23, 2003 16.63 16.85 16.27 16.70 2,546,000 +0.06(+0.36%)
Jul 22, 2003 16.46 16.97 16.42 16.64 2,274,700 +0.36(+2.21%)
Jul 21, 2003 16.77 16.83 16.02 16.27 3,260,800 -0.48(-2.84%)
Jul 18, 2003 17.38 17.39 16.61 16.75 2,281,300 -0.36(-2.10%)
Jul 17, 2003 17.20 17.59 17.04 17.11 2,376,200 -0.46(-2.59%)
Jul 16, 2003 17.59 17.67 17.36 17.57 2,538,800 +0.02(+0.09%)
Jul 15, 2003 17.34 17.58 17.25 17.55 2,167,000 +0.33(+1.92%)
Jul 14, 2003 17.53 17.83 17.20 17.22 2,539,000 -0.10(-0.55%)
Jul 11, 2003 17.04 17.34 17.02 17.32 2,486,000 +0.19(+1.08%)
Jul 10, 2003 17.12 17.36 16.98 17.13 3,009,200 -0.27(-1.52%)
Jul 09, 2003 17.37 17.59 17.26 17.39 2,726,200 -0.07(-0.40%)
Jul 08, 2003 17.16 17.60 17.14 17.46 3,020,700 +0.14(+0.81%)
Jul 07, 2003 17.25 17.36 17.07 17.33 2,945,100 +0.40(+2.33%)
Jul 03, 2003 16.57 17.15 16.45 16.93 3,146,200 +0.14(+0.83%)
Jul 02, 2003 16.35 16.80 16.27 16.79 4,275,700 +0.38(+2.32%)
Jul 01, 2003 15.89 16.41 15.87 16.41 3,249,200 +0.36(+2.27%)
Jun 30, 2003 16.30 16.50 15.95 16.05 2,625,608 -0.25(-1.56%)
Jun 27, 2003 16.14 16.50 16.02 16.30 5,239,400 +0.23(+1.46%)
Jun 26, 2003 15.68 16.14 15.63 16.07 3,140,400 +0.42(+2.68%)
Jun 25, 2003 15.59 15.92 15.49 15.64 2,805,400 +0.18(+1.20%)
Jun 24, 2003 15.80 15.94 15.43 15.46 4,543,400 -0.09(-0.61%)
Jun 23, 2003 15.92 15.93 15.23 15.55 3,652,300 -0.39(-2.45%)
Jun 20, 2003 15.86 16.05 15.53 15.95 5,031,200 +0.18(+1.11%)
Jun 19, 2003 16.00 16.05 15.52 15.77 4,585,700 -0.27(-1.65%)
Jun 18, 2003 16.17 16.26 15.90 16.04 4,767,700 -0.21(-1.29%)
Jun 17, 2003 16.08 16.36 15.73 16.25 6,096,100 +0.40(+2.49%)
Jun 16, 2003 15.99 16.02 15.35 15.85 9,530,800 +0.07(+0.48%)
Jun 13, 2003 16.58 16.91 15.72 15.78 22,784,300 -2.21(-12.31%)
Jun 12, 2003 18.23 18.24 17.62 17.99 5,842,200 +0.08(+0.45%)
Jun 11, 2003 17.99 18.18 17.62 17.91 2,931,300 +0.01(+0.06%)
Jun 10, 2003 17.75 17.95 17.70 17.90 2,793,500 +0.20(+1.13%)
Jun 09, 2003 18.05 18.25 17.22 17.70 5,094,700 -0.94(-5.07%)
Jun 06, 2003 19.45 20.00 18.52 18.64 5,826,300 -0.17(-0.90%)
Jun 05, 2003 18.36 18.99 18.27 18.82 4,119,400 +0.26(+1.40%)
Jun 04, 2003 17.54 18.67 17.42 18.55 4,387,000 +1.09(+6.24%)
Jun 03, 2003 17.42 17.64 17.36 17.46 2,079,900 -0.05(-0.31%)
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.