Adobe Systems (NQ: ADBE )

472.44 USD +0.42 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.12 10.30 9.995 10.04 1,896,500 -0.12(-1.18%)
Aug 29, 2002 9.845 10.33 9.755 10.16 2,607,700 +0.17(+1.70%)
Aug 28, 2002 10.28 10.30 9.900 9.990 2,845,042 -0.42(-4.08%)
Aug 27, 2002 10.49 10.62 10.32 10.41 2,667,200 -0.03(-0.24%)
Aug 26, 2002 10.22 10.51 10.22 10.44 2,021,417 +0.20(+1.95%)
Aug 23, 2002 10.26 10.39 10.15 10.24 1,892,325 -0.14(-1.40%)
Aug 22, 2002 10.07 10.44 10.05 10.38 2,031,200 +0.21(+2.11%)
Aug 21, 2002 10.10 10.37 9.805 10.17 4,256,600 +0.09(+0.89%)
Aug 20, 2002 10.35 10.56 9.975 10.08 2,675,600 +0.01(+0.10%)
Aug 16, 2002 9.850 10.22 9.710 10.07 2,336,100 +0.10(+1.00%)
Aug 15, 2002 9.675 10.10 9.510 9.970 3,266,000 +0.34(+3.48%)
Aug 14, 2002 8.850 9.720 8.845 9.635 3,227,600 +0.70(+7.83%)
Aug 13, 2002 9.015 9.500 8.855 8.935 4,262,658 -0.12(-1.32%)
Aug 12, 2002 8.780 9.155 8.750 9.055 2,687,700 +0.24(+2.78%)
Aug 07, 2002 8.800 8.915 8.285 8.810 4,378,100 +0.12(+1.32%)
Aug 06, 2002 8.530 8.750 8.450 8.695 4,831,700 +0.35(+4.13%)
Aug 05, 2002 8.860 8.950 8.249 8.350 4,454,500 -0.38(-4.30%)
Aug 02, 2002 8.605 8.825 8.415 8.725 8,055,200 +0.31(+3.68%)
Aug 01, 2002 9.170 9.180 8.375 8.415 23,837,400 -4.40(-34.31%)
Jul 29, 2002 12.40 12.91 12.24 12.81 2,935,933 +0.56(+4.57%)
Jul 26, 2002 11.75 12.38 11.55 12.25 2,967,694 +0.54(+4.57%)
Jul 25, 2002 12.55 12.75 11.52 11.71 4,751,600 -1.12(-8.69%)
Jul 24, 2002 11.75 12.88 11.70 12.83 5,241,576 +0.88(+7.36%)
Jul 23, 2002 12.21 12.62 11.79 11.95 3,632,400 -0.33(-2.65%)
Jul 22, 2002 12.26 12.58 11.74 12.28 4,400,600 +0.08(+0.66%)
Jul 19, 2002 12.80 12.93 12.14 12.20 4,118,200 -1.24(-9.26%)
Jul 17, 2002 13.68 13.90 13.25 13.44 3,907,600 +0.66(+5.16%)
Jul 12, 2002 13.05 13.37 12.56 12.78 5,265,300 -0.10(-0.78%)
Jul 11, 2002 12.36 13.01 11.88 12.88 7,631,300 -0.40(-3.05%)
Jul 10, 2002 13.71 14.13 13.22 13.29 3,937,400 -0.32(-2.39%)
Jul 09, 2002 13.82 13.98 13.50 13.61 2,766,800 -0.21(-1.56%)
Jul 08, 2002 14.31 14.49 13.72 13.82 2,516,300 -0.49(-3.42%)
Jul 05, 2002 13.72 14.40 13.72 14.31 2,202,100 +0.79(+5.88%)
Jul 04, 2002 13.14 13.57 12.79 13.52 2,927,800 +0.00(+0.00%)
Jul 03, 2002 13.14 13.57 12.79 13.52 2,922,500 +0.31(+2.39%)
Jul 02, 2002 13.40 13.57 12.73 13.21 4,581,100 -0.29(-2.19%)
Jul 01, 2002 14.30 14.43 13.40 13.50 3,776,900 -0.75(-5.26%)
Jun 28, 2002 13.68 14.58 13.67 14.25 4,253,500 +0.30(+2.19%)
Jun 27, 2002 14.32 14.41 13.28 13.95 5,322,600 +0.14(+1.05%)
Jun 26, 2002 13.18 13.99 13.05 13.80 6,113,600 +0.06(+0.44%)
Jun 25, 2002 13.93 14.62 13.65 13.74 5,855,000 +0.56(+4.29%)
Jun 21, 2002 13.50 13.76 13.07 13.18 8,067,800 -0.72(-5.22%)
Jun 20, 2002 13.68 14.15 13.57 13.90 6,039,900 +0.36(+2.66%)
Jun 19, 2002 15.01 15.06 13.54 13.54 11,741,900 -1.51(-10.00%)
Jun 18, 2002 14.87 15.49 14.84 15.04 7,300,200 +0.18(+1.21%)
Jun 17, 2002 15.82 15.84 14.82 14.87 9,733,700 -0.82(-5.23%)
Jun 14, 2002 16.32 16.32 15.53 15.69 17,361,700 -2.97(-15.92%)
Jun 12, 2002 18.27 18.80 17.86 18.66 4,451,400 +0.12(+0.65%)
Jun 11, 2002 19.05 19.42 18.50 18.54 4,437,200 -0.26(-1.38%)
Jun 10, 2002 18.07 19.51 17.96 18.80 6,279,100 +0.85(+4.77%)
Jun 07, 2002 17.41 18.17 17.27 17.94 4,881,400 +0.34(+1.93%)
Jun 06, 2002 18.10 18.18 17.50 17.60 3,881,700 -0.58(-3.22%)
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.