Adobe Systems (NQ: ADBE )

632.37 USD -3.70 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 23.21 23.35 22.92 22.95 3,173,800 -0.30(-1.29%)
Jun 30, 2004 22.74 23.39 22.66 23.25 3,105,500 +0.50(+2.20%)
Jun 29, 2004 22.50 22.81 22.34 22.75 2,365,800 +0.33(+1.47%)
Jun 28, 2004 22.30 22.62 22.16 22.42 2,187,500 +0.12(+0.56%)
Jun 25, 2004 21.95 22.30 21.89 22.30 2,317,300 +0.41(+1.87%)
Jun 24, 2004 22.06 22.25 21.86 21.89 2,511,700 -0.32(-1.44%)
Jun 23, 2004 22.00 22.22 21.84 22.20 1,778,900 +0.20(+0.93%)
Jun 22, 2004 21.82 22.03 21.67 22.00 2,710,100 +0.25(+1.13%)
Jun 21, 2004 21.43 21.92 21.26 21.75 3,985,300 +0.39(+1.83%)
Jun 18, 2004 21.95 22.20 21.25 21.36 5,573,400 -0.94(-4.21%)
Jun 17, 2004 22.36 22.48 22.09 22.30 3,342,200 -0.02(-0.11%)
Jun 16, 2004 22.33 22.58 22.07 22.33 4,678,500 -0.51(-2.25%)
Jun 15, 2004 22.79 23.09 22.77 22.84 2,226,300 +0.21(+0.91%)
Jun 14, 2004 22.98 23.07 22.47 22.64 2,093,000 -0.29(-1.24%)
Jun 10, 2004 23.02 23.22 22.86 22.92 1,750,600 -0.05(-0.22%)
Jun 09, 2004 23.57 23.57 22.92 22.98 2,374,900 -0.58(-2.48%)
Jun 08, 2004 23.35 23.58 23.20 23.56 4,050,500 -0.12(-0.51%)
Jun 07, 2004 22.91 23.68 22.89 23.68 4,178,100 +0.97(+4.27%)
Jun 04, 2004 22.55 23.00 22.45 22.71 2,320,500 +0.26(+1.16%)
Jun 03, 2004 22.56 22.67 22.33 22.45 1,798,200 -0.21(-0.93%)
Jun 02, 2004 22.54 22.75 22.46 22.66 2,568,600 +0.20(+0.89%)
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.