Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.03 20.68 20.00 20.14 4,829,900 +0.00(+0.00%)
Mar 28, 2002 20.03 20.68 20.00 20.14 4,824,100 +0.72(+3.71%)
Mar 27, 2002 19.34 19.60 18.88 19.42 1,865,800 +0.07(+0.36%)
Mar 26, 2002 19.11 19.83 19.08 19.36 2,138,300 +0.33(+1.73%)
Mar 25, 2002 19.70 19.98 19.02 19.02 2,487,100 -0.85(-4.28%)
Mar 22, 2002 19.50 20.00 19.07 19.88 2,605,900 +0.32(+1.64%)
Mar 21, 2002 19.36 19.67 18.95 19.55 1,859,800 +0.30(+1.56%)
Mar 20, 2002 19.66 19.83 19.25 19.25 1,936,700 -0.46(-2.36%)
Mar 19, 2002 19.30 19.98 19.20 19.72 2,428,500 +0.38(+1.96%)
Mar 18, 2002 19.55 19.88 19.15 19.34 3,332,400 -0.25(-1.28%)
Mar 15, 2002 19.00 19.67 18.79 19.59 6,710,500 +1.29(+7.08%)
Mar 14, 2002 18.68 18.96 18.20 18.30 3,416,700 -0.47(-2.50%)
Mar 13, 2002 18.91 19.50 18.66 18.76 2,808,000 -0.30(-1.55%)
Mar 12, 2002 19.45 19.58 18.73 19.06 4,793,400 -1.11(-5.50%)
Mar 11, 2002 19.66 20.38 19.48 20.17 3,886,200 +0.65(+3.30%)
Mar 08, 2002 19.77 20.50 19.36 19.52 4,050,700 +0.12(+0.64%)
Mar 07, 2002 20.17 20.25 19.30 19.40 4,229,700 -0.77(-3.82%)
Mar 06, 2002 19.73 20.17 19.41 20.17 3,478,700 +0.18(+0.90%)
Mar 05, 2002 20.38 20.38 19.58 19.99 3,336,200 -0.49(-2.39%)
Mar 04, 2002 19.27 20.50 19.12 20.48 5,647,600 +1.21(+6.28%)
Mar 01, 2002 18.42 19.27 18.34 19.27 2,881,300 +1.08(+5.94%)
Feb 28, 2002 18.55 18.72 18.18 18.19 2,721,400 -0.45(-2.44%)
Feb 27, 2002 18.61 19.21 18.32 18.64 4,023,400 +0.13(+0.70%)
Feb 26, 2002 18.23 18.66 17.75 18.51 2,824,100 +0.37(+2.04%)
Feb 25, 2002 17.58 18.25 17.55 18.14 2,845,300 +0.58(+3.30%)
Feb 22, 2002 17.01 17.90 16.78 17.57 3,766,000 +0.62(+3.69%)
Feb 21, 2002 17.42 17.73 16.94 16.94 2,441,300 -0.53(-3.03%)
Feb 20, 2002 17.51 17.70 16.94 17.47 3,282,800 +0.19(+1.10%)
Feb 19, 2002 17.78 18.20 17.07 17.28 3,691,500 -0.56(-3.17%)
Feb 18, 2002 18.46 18.60 17.82 17.84 3,360,100 +0.00(+0.00%)
Feb 15, 2002 18.46 18.60 17.82 17.84 3,358,500 -0.66(-3.57%)
Feb 14, 2002 18.74 18.88 18.25 18.50 2,903,600 -0.23(-1.20%)
Feb 13, 2002 18.12 18.80 18.08 18.73 3,208,500 +0.61(+3.34%)
Feb 12, 2002 17.99 18.45 17.79 18.12 2,139,800 -0.12(-0.68%)
Feb 11, 2002 17.80 18.30 17.54 18.25 2,777,100 +0.35(+1.96%)
Feb 08, 2002 17.02 17.92 17.00 17.90 2,109,900 +1.00(+5.92%)
Feb 07, 2002 17.00 17.47 16.51 16.90 3,418,800 -0.07(-0.41%)
Feb 06, 2002 17.55 17.68 16.83 16.97 2,637,200 -0.39(-2.22%)
Feb 05, 2002 17.33 18.05 17.30 17.36 3,403,100 -0.09(-0.52%)
Feb 04, 2002 17.95 18.14 17.22 17.45 2,972,400 -0.52(-2.89%)
Feb 01, 2002 17.55 18.65 17.50 17.96 7,030,100 +1.11(+6.62%)
Jan 31, 2002 17.16 17.23 16.75 16.85 3,016,100 -0.22(-1.26%)
Jan 30, 2002 17.59 17.65 16.62 17.07 4,046,300 -0.51(-2.90%)
Jan 29, 2002 17.98 18.17 17.30 17.58 4,548,300 -0.01(-0.06%)
Jan 28, 2002 17.36 17.70 17.27 17.58 3,748,100 +0.54(+3.17%)
Jan 25, 2002 17.75 17.77 16.95 17.05 3,463,500 -0.88(-4.88%)
Jan 24, 2002 17.50 18.08 17.41 17.92 2,787,400 +0.58(+3.34%)
Jan 23, 2002 17.10 17.58 16.93 17.34 2,433,000 +0.32(+1.88%)
Jan 22, 2002 17.39 17.40 16.85 17.02 2,965,100 -0.27(-1.56%)
Jan 21, 2002 17.48 17.78 17.11 17.29 3,099,500 +0.00(+0.00%)
Jan 18, 2002 17.48 17.78 17.11 17.29 3,081,100 -0.68(-3.81%)
Jan 17, 2002 17.73 18.15 17.70 17.98 3,751,400 +0.43(+2.42%)
Jan 16, 2002 17.89 18.14 17.52 17.55 3,783,300 -0.59(-3.23%)
Jan 15, 2002 17.75 18.45 17.75 18.14 3,790,400 +0.34(+1.88%)
Jan 14, 2002 17.86 18.05 17.45 17.80 3,016,300 -0.21(-1.19%)
Jan 11, 2002 18.23 18.59 17.75 18.01 3,300,100 -0.21(-1.15%)
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.