Adobe Systems (NQ: ADBE )

470.08 USD +7.38 (+1.59%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.87 19.90 19.55 19.65 3,805,700 -0.14(-0.71%)
Mar 30, 2004 19.84 20.12 19.69 19.79 2,313,700 -0.16(-0.83%)
Mar 29, 2004 19.83 20.23 19.78 19.95 2,683,700 +0.21(+1.06%)
Mar 26, 2004 19.96 20.12 19.72 19.75 2,424,500 -0.28(-1.40%)
Mar 25, 2004 19.54 20.07 19.49 20.02 3,764,500 +0.61(+3.14%)
Mar 24, 2004 19.25 19.72 19.21 19.42 4,037,400 +0.11(+0.57%)
Mar 23, 2004 19.72 19.88 19.28 19.30 3,684,800 -0.33(-1.71%)
Mar 22, 2004 19.75 19.94 19.40 19.64 7,443,100 -0.29(-1.43%)
Mar 19, 2004 19.77 20.04 19.27 19.92 19,868,900 +1.79(+9.87%)
Mar 18, 2004 18.10 18.27 17.85 18.14 6,066,200 +0.01(+0.03%)
Mar 17, 2004 17.70 18.23 17.70 18.13 2,805,500 +0.46(+2.57%)
Mar 16, 2004 17.64 17.88 17.54 17.67 2,974,700 +0.15(+0.88%)
Mar 15, 2004 17.92 17.93 17.45 17.52 2,841,700 -0.34(-1.88%)
Mar 12, 2004 17.45 17.87 17.30 17.86 3,301,700 +0.66(+3.84%)
Mar 11, 2004 17.45 17.57 17.15 17.20 3,370,600 -0.33(-1.88%)
Mar 10, 2004 17.98 18.08 17.49 17.52 3,015,400 -0.52(-2.88%)
Mar 09, 2004 17.91 18.23 17.89 18.05 3,141,000 +0.13(+0.73%)
Mar 08, 2004 18.25 18.33 17.90 17.92 2,463,300 -0.31(-1.73%)
Mar 05, 2004 18.26 18.50 18.12 18.23 2,025,700 -0.11(-0.63%)
Mar 04, 2004 18.40 18.42 18.16 18.34 2,280,800 -0.13(-0.70%)
Mar 03, 2004 18.62 18.70 18.36 18.48 2,373,400 -0.30(-1.60%)
Mar 02, 2004 18.74 18.91 18.68 18.77 2,564,200 +0.04(+0.21%)
Mar 01, 2004 18.75 18.93 18.55 18.74 2,322,000 +0.11(+0.59%)
Feb 27, 2004 18.88 18.99 18.42 18.62 2,253,500 -0.23(-1.22%)
Feb 26, 2004 18.20 18.93 18.09 18.86 4,592,800 +0.86(+4.75%)
Feb 25, 2004 18.17 18.30 17.77 18.00 3,349,800 -0.14(-0.77%)
Feb 24, 2004 18.35 18.50 18.02 18.14 3,277,700 -0.16(-0.87%)
Feb 23, 2004 18.98 19.08 18.11 18.30 2,958,300 -0.67(-3.53%)
Feb 20, 2004 19.25 19.31 18.80 18.97 3,228,200 -0.18(-0.94%)
Feb 19, 2004 19.89 20.07 19.06 19.15 3,481,400 -0.74(-3.70%)
Feb 18, 2004 19.62 19.92 19.38 19.89 3,344,600 +0.29(+1.48%)
Feb 17, 2004 19.50 19.66 19.26 19.59 1,612,800 +0.33(+1.71%)
Feb 13, 2004 19.61 19.71 19.18 19.26 2,255,800 -0.46(-2.35%)
Feb 12, 2004 19.80 19.85 19.66 19.73 2,279,200 -0.02(-0.11%)
Feb 11, 2004 19.61 19.82 19.40 19.75 2,747,300 +0.39(+1.99%)
Feb 10, 2004 19.42 19.58 19.30 19.36 1,820,300 -0.08(-0.39%)
Feb 09, 2004 19.41 19.77 19.40 19.44 2,637,900 -0.02(-0.10%)
Feb 06, 2004 18.84 19.59 18.75 19.46 3,236,800 +0.59(+3.13%)
Feb 05, 2004 18.93 19.16 18.71 18.87 2,351,600 -0.09(-0.47%)
Feb 04, 2004 18.79 19.27 18.60 18.96 4,070,400 +0.06(+0.34%)
Feb 03, 2004 18.87 19.11 18.48 18.89 2,030,100 -0.02(-0.08%)
Feb 02, 2004 19.30 19.33 18.70 18.91 3,818,600 -0.24(-1.25%)
Jan 30, 2004 19.12 19.50 18.79 19.15 8,057,300 +1.08(+6.01%)
Jan 29, 2004 18.50 18.52 17.89 18.07 5,309,300 -0.25(-1.39%)
Jan 28, 2004 18.86 18.98 18.20 18.32 3,600,100 -0.48(-2.53%)
Jan 27, 2004 19.21 19.29 18.73 18.80 2,625,600 -0.38(-1.96%)
Jan 26, 2004 18.86 19.17 18.79 19.17 2,182,400 +0.15(+0.79%)
Jan 23, 2004 18.86 19.10 18.65 19.02 3,985,600 +0.42(+2.26%)
Jan 22, 2004 19.14 19.24 18.60 18.60 2,863,500 -0.66(-3.45%)
Jan 21, 2004 19.26 19.33 18.91 19.26 2,898,300 +0.01(+0.08%)
Jan 20, 2004 19.48 19.64 19.06 19.25 3,247,500 +0.10(+0.52%)
Jan 16, 2004 19.50 19.54 19.01 19.15 3,343,300 -0.08(-0.39%)
Jan 15, 2004 18.35 19.39 18.33 19.23 5,052,618 +0.65(+3.50%)
Jan 14, 2004 18.80 18.93 18.51 18.58 2,953,975 -0.02(-0.11%)
Jan 13, 2004 18.67 18.75 18.45 18.59 4,158,221 -0.09(-0.46%)
Jan 12, 2004 18.64 18.82 18.18 18.68 5,144,963 +0.12(+0.65%)
Jan 09, 2004 18.92 18.98 18.39 18.56 6,078,576 -0.44(-2.32%)
Jan 08, 2004 19.70 19.94 18.95 19.00 6,126,029 -0.72(-3.65%)
Jan 07, 2004 19.72 19.85 19.55 19.72 2,728,877 -0.20(-1.00%)
Jan 06, 2004 19.92 19.99 19.57 19.92 2,695,100 +0.02(+0.10%)
Jan 05, 2004 19.65 19.99 19.23 19.90 4,683,600 +0.35(+1.79%)
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.