Adobe Systems (NQ: ADBE )

488.73 USD +5.12 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.