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 (%)
Oct 31, 2003 22.25 22.38 21.75 21.88 2,067,574 -0.38(-1.71%)
Oct 30, 2003 22.33 22.50 22.20 22.26 3,311,933 -0.07(-0.34%)
Oct 29, 2003 21.55 22.47 21.41 22.33 4,766,589 +0.62(+2.86%)
Oct 28, 2003 21.14 21.71 20.95 21.71 2,597,146 +0.70(+3.31%)
Oct 27, 2003 21.45 21.51 20.88 21.02 2,400,000 +0.02(+0.07%)
Oct 24, 2003 21.16 21.16 20.53 21.00 2,541,100 -0.18(-0.83%)
Oct 23, 2003 20.84 21.33 20.82 21.18 2,651,000 -0.12(-0.54%)
Oct 22, 2003 21.41 21.51 21.23 21.30 2,728,700 -0.27(-1.27%)
Oct 21, 2003 21.32 21.66 21.15 21.57 1,888,739 +0.23(+1.05%)
Oct 20, 2003 21.25 21.39 20.86 21.34 2,180,268 +0.12(+0.57%)
Oct 17, 2003 21.55 21.72 21.14 21.23 3,190,267 -0.17(-0.80%)
Oct 16, 2003 21.45 21.45 21.15 21.40 1,475,157 -0.01(-0.07%)
Oct 15, 2003 21.61 21.75 21.29 21.41 2,230,366 -0.02(-0.09%)
Oct 14, 2003 21.24 21.49 21.24 21.43 1,899,240 +0.04(+0.16%)
Oct 13, 2003 21.38 21.56 21.14 21.39 2,082,459 +0.44(+2.10%)
Oct 10, 2003 21.05 21.20 20.76 20.95 1,812,837 -0.01(-0.05%)
Oct 09, 2003 21.30 21.43 20.84 20.96 3,048,613 -0.08(-0.40%)
Oct 08, 2003 20.67 21.32 20.66 21.05 4,288,979 +0.40(+1.96%)
Oct 07, 2003 20.40 20.70 20.21 20.64 2,630,351 +0.12(+0.61%)
Oct 06, 2003 20.45 20.52 20.14 20.52 2,814,819 +0.09(+0.42%)
Oct 03, 2003 20.05 20.50 19.96 20.43 3,494,816 +0.60(+3.02%)
Oct 02, 2003 20.12 20.29 19.61 19.83 4,170,050 -0.07(-0.33%)
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.