Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.83 49.96 48.98 49.47 5,418,600 -0.19(-0.38%)
Sep 29, 2004 48.47 49.80 48.47 49.66 5,277,000 +0.97(+1.99%)
Sep 28, 2004 47.97 48.81 47.87 48.69 5,606,800 +0.83(+1.73%)
Sep 27, 2004 48.17 48.65 47.75 47.86 4,618,600 -0.49(-1.01%)
Sep 24, 2004 49.13 49.24 48.32 48.35 4,266,400 -0.90(-1.83%)
Sep 23, 2004 49.02 49.73 48.77 49.25 4,896,800 +0.41(+0.84%)
Sep 22, 2004 49.70 50.03 48.82 48.84 7,899,800 -1.61(-3.19%)
Sep 21, 2004 50.25 50.73 49.26 50.45 12,019,400 +2.50(+5.21%)
Sep 20, 2004 47.97 48.57 47.67 47.95 5,717,000 -0.19(-0.39%)
Sep 17, 2004 48.07 48.48 47.84 48.14 6,471,000 +0.25(+0.52%)
Sep 16, 2004 48.09 48.20 47.54 47.89 5,151,400 +0.45(+0.95%)
Sep 15, 2004 49.11 49.32 47.22 47.44 8,158,400 -2.11(-4.26%)
Sep 14, 2004 49.63 49.99 49.31 49.55 3,701,200 -0.16(-0.32%)
Sep 13, 2004 49.53 50.19 49.48 49.71 5,973,400 -0.16(-0.32%)
Sep 10, 2004 48.91 49.90 48.82 49.87 4,704,400 +0.92(+1.88%)
Sep 09, 2004 48.00 49.04 47.84 48.95 6,735,800 +1.12(+2.34%)
Sep 08, 2004 47.15 48.00 47.15 47.83 4,806,800 +0.59(+1.25%)
Sep 07, 2004 46.78 47.85 46.54 47.24 5,650,600 +0.71(+1.53%)
Sep 03, 2004 46.96 47.03 46.41 46.53 3,794,600 -0.31(-0.66%)
Sep 02, 2004 45.82 47.00 45.70 46.84 2,451,000 +1.03(+2.25%)
Sep 01, 2004 45.58 46.16 45.02 45.81 3,303,000 -0.06(-0.13%)
Aug 31, 2004 45.18 45.87 45.12 45.87 3,908,600 +0.31(+0.68%)
Aug 30, 2004 46.30 46.30 45.48 45.56 2,029,400 -0.85(-1.83%)
Aug 27, 2004 45.98 46.58 45.97 46.41 1,332,800 +0.25(+0.54%)
Aug 26, 2004 45.92 46.35 45.82 46.16 2,130,800 -0.08(-0.17%)
Aug 25, 2004 45.83 46.40 45.46 46.24 2,880,400 +0.51(+1.12%)
Aug 24, 2004 45.90 46.26 45.23 45.73 2,903,400 +0.10(+0.22%)
Aug 23, 2004 46.29 46.33 45.39 45.63 4,114,200 -0.46(-1.00%)
Aug 20, 2004 45.30 46.27 45.21 46.09 4,445,400 +0.76(+1.68%)
Aug 19, 2004 45.31 45.82 45.20 45.33 4,518,600 +22.90(+102.05%)
Aug 16, 2004 21.92 22.60 21.92 22.43 3,894,100 +0.70(+3.22%)
Aug 13, 2004 21.55 21.75 21.50 21.74 1,462,500 +0.29(+1.35%)
Aug 12, 2004 21.56 21.75 21.29 21.45 1,518,800 -0.32(-1.47%)
Aug 11, 2004 21.43 21.79 21.42 21.76 2,220,700 +0.07(+0.32%)
Aug 10, 2004 21.37 21.73 21.25 21.70 1,748,600 +0.49(+2.31%)
Aug 09, 2004 21.33 21.55 21.20 21.20 1,601,600 +0.06(+0.28%)
Aug 06, 2004 21.49 21.73 21.09 21.14 2,350,700 -0.53(-2.45%)
Aug 05, 2004 21.65 21.85 21.61 21.67 1,937,100 -0.07(-0.30%)
Aug 04, 2004 21.58 21.95 21.45 21.74 3,330,700 +0.15(+0.67%)
Aug 03, 2004 22.07 22.17 21.59 21.59 7,330,800 +0.61(+2.91%)
Aug 02, 2004 20.98 21.07 20.61 20.99 3,121,600 -0.10(-0.50%)
Jul 30, 2004 20.64 21.25 20.55 21.09 2,607,900 +0.36(+1.76%)
Jul 29, 2004 20.39 20.74 20.30 20.73 2,775,700 +0.51(+2.52%)
Jul 28, 2004 19.95 20.41 19.82 20.21 2,347,200 +0.08(+0.40%)
Jul 27, 2004 19.89 20.25 19.79 20.14 1,892,700 +0.29(+1.44%)
Jul 26, 2004 20.24 20.41 19.66 19.85 2,768,300 -0.32(-1.61%)
Jul 23, 2004 20.27 20.30 19.94 20.17 1,608,100 -0.23(-1.13%)
Jul 22, 2004 20.54 20.62 20.00 20.41 3,317,000 -0.04(-0.17%)
Jul 21, 2004 21.25 21.29 20.44 20.44 2,805,800 -0.75(-3.56%)
Jul 20, 2004 21.17 21.20 20.89 21.20 3,383,300 +0.10(+0.47%)
Jul 19, 2004 21.67 21.92 21.09 21.09 2,772,700 -0.51(-2.36%)
Jul 16, 2004 21.92 21.95 21.43 21.61 2,936,500 -0.11(-0.51%)
Jul 15, 2004 21.76 22.00 21.67 21.71 2,206,800 +0.04(+0.18%)
Jul 14, 2004 21.83 22.20 21.42 21.67 3,486,600 -0.16(-0.73%)
Jul 13, 2004 21.96 22.16 21.80 21.83 2,064,600 -0.14(-0.61%)
Jul 12, 2004 22.12 22.12 21.68 21.97 2,992,200 -0.19(-0.84%)
Jul 09, 2004 21.93 22.22 21.87 22.16 2,437,600 +0.45(+2.10%)
Jul 08, 2004 22.50 22.60 21.45 21.70 4,141,300 -0.96(-4.24%)
Jul 07, 2004 22.11 22.70 22.07 22.66 3,585,000 +0.52(+2.33%)
Jul 06, 2004 22.38 22.50 22.06 22.14 2,183,200 -0.43(-1.90%)
Jul 02, 2004 22.73 23.07 22.32 22.58 2,397,500 -0.38(-1.63%)
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.