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 (%)
Dec 31, 2002 6.215 6.282 6.122 6.200 4,403,400 -0.02(-0.36%)
Dec 30, 2002 6.325 6.360 6.067 6.223 4,929,200 -0.07(-1.15%)
Dec 27, 2002 6.400 6.500 6.272 6.295 3,941,600 -0.13(-1.99%)
Dec 26, 2002 6.577 6.673 6.388 6.423 2,863,200 -0.13(-2.06%)
Dec 24, 2002 6.577 6.692 6.550 6.558 1,318,800 -0.08(-1.21%)
Dec 23, 2002 6.585 6.673 6.362 6.638 4,053,600 +0.20(+3.15%)
Dec 20, 2002 6.585 6.617 6.362 6.435 7,427,400 +0.05(+0.78%)
Dec 19, 2002 6.430 6.702 6.280 6.385 7,060,400 -0.12(-1.88%)
Dec 18, 2002 6.690 6.690 6.438 6.508 4,250,800 -0.20(-3.02%)
Dec 17, 2002 6.600 6.853 6.575 6.710 5,980,200 +0.07(+1.05%)
Dec 16, 2002 6.438 6.707 6.372 6.640 8,313,000 +0.19(+2.99%)
Dec 13, 2002 6.503 6.650 6.425 6.447 13,439,800 -0.02(-0.31%)
Dec 12, 2002 6.588 6.625 6.305 6.468 9,274,400 -0.02(-0.27%)
Dec 11, 2002 6.480 6.567 6.372 6.485 6,775,600 -0.02(-0.27%)
Dec 10, 2002 6.282 6.595 6.265 6.503 8,028,000 +0.29(+4.63%)
Dec 09, 2002 6.527 6.532 6.210 6.215 6,861,600 -0.31(-4.71%)
Dec 06, 2002 6.345 6.600 6.250 6.522 4,625,600 +0.06(+0.93%)
Dec 05, 2002 6.643 6.697 6.450 6.463 7,354,200 -0.08(-1.26%)
Dec 04, 2002 6.785 6.870 6.513 6.545 8,777,600 -0.38(-5.45%)
Dec 03, 2002 7.247 7.275 6.820 6.923 8,587,800 -0.26(-3.69%)
Dec 02, 2002 7.638 7.770 7.140 7.188 9,543,400 -0.20(-2.64%)
Nov 29, 2002 7.550 7.612 7.352 7.383 1,870,200 -0.11(-1.50%)
Nov 27, 2002 7.312 7.617 7.300 7.495 5,589,000 +0.28(+3.83%)
Nov 26, 2002 7.475 7.562 7.130 7.219 8,411,600 -0.35(-4.64%)
Nov 25, 2002 7.452 7.630 7.327 7.570 4,667,800 +0.12(+1.58%)
Nov 22, 2002 7.225 7.515 7.162 7.452 5,624,800 -0.10(-1.29%)
Nov 21, 2002 7.150 7.620 7.100 7.550 7,476,800 +0.45(+6.34%)
Nov 20, 2002 6.875 7.165 6.772 7.100 6,330,600 +0.25(+3.69%)
Nov 19, 2002 6.838 6.938 6.763 6.848 7,223,000 -0.10(-1.47%)
Nov 18, 2002 7.150 7.188 6.838 6.950 8,593,400 -0.29(-3.97%)
Nov 15, 2002 6.985 7.277 6.815 7.237 5,753,400 +0.22(+3.17%)
Nov 14, 2002 6.845 7.030 6.793 7.015 5,745,400 +0.23(+3.43%)
Nov 13, 2002 6.537 6.825 6.410 6.782 6,830,800 +0.17(+2.49%)
Nov 12, 2002 6.190 6.825 6.188 6.617 7,804,600 +0.44(+7.21%)
Nov 11, 2002 6.400 6.457 6.165 6.173 4,145,200 -0.25(-3.97%)
Nov 08, 2002 6.418 6.550 6.378 6.428 4,571,800 +0.03(+0.51%)
Nov 07, 2002 6.375 6.550 6.305 6.395 5,744,800 -0.12(-1.92%)
Nov 06, 2002 6.492 6.633 6.300 6.520 8,622,400 +0.06(+1.01%)
Nov 05, 2002 6.497 6.525 6.263 6.455 12,597,600 -0.39(-5.70%)
Nov 04, 2002 6.276 7.112 6.128 6.845 17,311,200 +0.73(+11.89%)
Nov 01, 2002 5.883 6.138 5.768 6.117 5,524,000 +0.21(+3.51%)
Oct 31, 2002 5.900 6.058 5.838 5.910 5,499,800 -0.00(-0.04%)
Oct 30, 2002 5.702 5.987 5.615 5.912 6,015,262 +0.24(+4.23%)
Oct 29, 2002 5.925 5.987 5.525 5.673 7,612,600 -0.20(-3.36%)
Oct 28, 2002 6.270 6.303 5.758 5.870 9,192,256 -0.07(-1.14%)
Oct 25, 2002 6.075 6.075 5.747 5.938 9,076,600 -0.22(-3.61%)
Oct 24, 2002 6.162 6.410 6.015 6.160 6,291,200 -0.00(-0.07%)
Oct 23, 2002 6.018 6.242 5.987 6.165 6,123,324 +0.16(+2.66%)
Oct 22, 2002 6.075 6.105 5.846 6.005 5,506,800 -0.22(-3.58%)
Oct 21, 2002 5.897 6.320 5.730 6.228 7,463,800 +0.28(+4.62%)
Oct 18, 2002 5.713 6.055 5.537 5.952 5,694,600 +0.22(+3.84%)
Oct 17, 2002 5.825 5.968 5.643 5.732 6,036,914 +0.18(+3.33%)
Oct 16, 2002 5.560 5.745 5.463 5.548 7,461,024 -0.22(-3.90%)
Oct 15, 2002 5.952 6.040 5.638 5.772 10,871,200 +0.12(+2.17%)
Oct 14, 2002 5.263 5.688 5.263 5.650 5,228,496 +0.15(+2.78%)
Oct 11, 2002 5.135 5.550 5.100 5.497 9,171,984 +0.39(+7.57%)
Oct 10, 2002 4.572 5.125 4.455 5.110 10,234,600 +0.57(+12.49%)
Oct 09, 2002 4.905 4.963 4.428 4.543 23,240,000 -0.45(-9.01%)
Oct 08, 2002 5.055 5.067 4.950 4.992 7,532,600 -0.01(-0.20%)
Oct 07, 2002 5.035 5.128 4.963 5.003 5,471,600 -0.10(-1.91%)
Oct 04, 2002 5.250 5.340 5.013 5.100 9,045,520 -0.14(-2.68%)
Oct 03, 2002 4.985 5.465 4.963 5.240 10,189,800 +0.24(+4.80%)
Oct 02, 2002 4.835 5.107 4.787 5.000 7,995,926 +0.16(+3.20%)
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.