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 (%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
Sep 02, 2003 9.810 9.863 9.523 9.838 7,203,800 +0.13(+1.34%)
Aug 29, 2003 9.690 9.794 9.580 9.707 3,099,600 -0.02(-0.15%)
Aug 28, 2003 9.637 9.738 9.410 9.723 4,238,400 +0.18(+1.83%)
Aug 27, 2003 9.510 9.575 9.438 9.547 2,622,800 +0.01(+0.13%)
Aug 26, 2003 9.373 9.598 9.152 9.535 7,147,800 +0.04(+0.37%)
Aug 25, 2003 9.290 9.500 9.290 9.500 3,125,400 +0.15(+1.60%)
Aug 22, 2003 9.588 9.797 9.273 9.350 6,721,800 -0.26(-2.70%)
Aug 21, 2003 9.125 9.688 9.125 9.610 8,859,400 +0.47(+5.20%)
Aug 20, 2003 9.065 9.227 9.027 9.135 7,196,800 -0.06(-0.71%)
Aug 19, 2003 9.045 9.223 8.953 9.200 5,534,000 +0.15(+1.63%)
Aug 18, 2003 8.635 9.055 8.630 9.053 4,362,200 +0.46(+5.38%)
Aug 15, 2003 8.595 8.668 8.410 8.590 2,166,200 +0.01(+0.12%)
Aug 14, 2003 8.557 8.643 8.473 8.580 3,616,200 -0.02(-0.17%)
Aug 13, 2003 8.512 8.605 8.363 8.595 4,310,400 +0.14(+1.66%)
Aug 12, 2003 8.410 8.500 8.318 8.455 5,136,600 +0.14(+1.68%)
Aug 11, 2003 8.287 8.473 8.137 8.315 8,566,200 +0.37(+4.66%)
Aug 08, 2003 7.918 8.010 7.850 7.945 2,889,400 +0.02(+0.19%)
Aug 07, 2003 7.912 8.000 7.838 7.930 3,604,000 +0.04(+0.51%)
Aug 06, 2003 8.070 8.082 7.820 7.890 6,637,200 -0.22(-2.68%)
Aug 05, 2003 8.227 8.352 8.043 8.107 4,679,000 -0.17(-2.05%)
Aug 04, 2003 8.102 8.375 8.075 8.277 5,034,800 +0.13(+1.56%)
Aug 01, 2003 8.082 8.300 8.025 8.150 5,981,000 -0.03(-0.40%)
Jul 31, 2003 8.182 8.338 8.012 8.182 7,608,400 +0.16(+2.03%)
Jul 30, 2003 8.020 8.040 7.805 8.020 6,696,200 +0.01(+0.09%)
Jul 29, 2003 8.190 8.273 7.982 8.012 8,025,200 -0.23(-2.76%)
Jul 28, 2003 8.270 8.328 8.182 8.240 3,540,600 -0.01(-0.12%)
Jul 25, 2003 8.185 8.295 8.070 8.250 4,057,000 +0.13(+1.60%)
Jul 24, 2003 8.443 8.480 8.085 8.120 3,997,400 -0.23(-2.73%)
Jul 23, 2003 8.315 8.425 8.135 8.348 5,092,000 +0.03(+0.36%)
Jul 22, 2003 8.230 8.485 8.207 8.318 4,549,400 +0.18(+2.21%)
Jul 21, 2003 8.387 8.412 8.012 8.137 6,521,600 -0.24(-2.84%)
Jul 18, 2003 8.688 8.695 8.305 8.375 4,562,600 -0.18(-2.10%)
Jul 17, 2003 8.600 8.795 8.520 8.555 4,752,400 -0.23(-2.59%)
Jul 16, 2003 8.797 8.835 8.682 8.783 5,077,600 +0.01(+0.09%)
Jul 15, 2003 8.672 8.789 8.623 8.775 4,334,000 +0.17(+1.92%)
Jul 14, 2003 8.765 8.912 8.598 8.610 5,078,000 -0.05(-0.55%)
Jul 11, 2003 8.518 8.670 8.510 8.658 4,972,000 +0.09(+1.08%)
Jul 10, 2003 8.562 8.678 8.490 8.565 6,018,400 -0.13(-1.52%)
Jul 09, 2003 8.685 8.797 8.630 8.697 5,452,400 -0.04(-0.40%)
Jul 08, 2003 8.580 8.800 8.572 8.732 6,041,400 +0.07(+0.81%)
Jul 07, 2003 8.625 8.682 8.533 8.662 5,890,200 +0.20(+2.33%)
Jul 03, 2003 8.283 8.575 8.227 8.465 6,292,400 +0.07(+0.83%)
Jul 02, 2003 8.175 8.402 8.137 8.395 8,551,400 +0.19(+2.32%)
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.