Adobe Systems (NQ: ADBE )

480.05 USD +0.90 (+0.19%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 61.03 61.07 60.16 60.56 3,134,200 -0.18(-0.30%)
Nov 29, 2004 60.97 61.10 59.57 60.74 3,004,800 +0.08(+0.13%)
Nov 26, 2004 61.04 61.11 60.58 60.66 998,400 -0.21(-0.34%)
Nov 24, 2004 59.95 61.04 59.78 60.87 3,372,000 +0.20(+0.33%)
Nov 23, 2004 59.74 60.69 59.05 60.67 6,503,000 +1.21(+2.03%)
Nov 22, 2004 57.68 59.46 57.50 59.46 3,623,600 +1.64(+2.84%)
Nov 19, 2004 59.19 59.50 57.53 57.82 3,289,800 -1.35(-2.28%)
Nov 18, 2004 58.69 59.43 58.40 59.17 3,483,400 +0.57(+0.97%)
Nov 17, 2004 58.17 59.01 57.86 58.60 4,303,200 +0.43(+0.74%)
Nov 16, 2004 58.50 58.54 57.60 58.17 4,458,800 -0.37(-0.63%)
Nov 15, 2004 58.99 59.10 58.15 58.54 4,393,800 -0.43(-0.73%)
Nov 12, 2004 58.15 58.97 57.60 58.97 3,354,600 +0.54(+0.92%)
Nov 11, 2004 57.65 58.47 57.21 58.43 3,091,200 +0.84(+1.46%)
Nov 10, 2004 57.29 58.25 56.75 57.59 4,891,400 +0.20(+0.35%)
Nov 09, 2004 57.95 58.09 57.34 57.39 4,577,200 -0.47(-0.81%)
Nov 08, 2004 58.26 58.45 57.67 57.86 3,532,800 -0.62(-1.06%)
Nov 05, 2004 58.10 58.73 57.64 58.48 4,858,000 +0.37(+0.64%)
Nov 04, 2004 57.00 58.50 57.00 58.11 4,866,000 +0.95(+1.66%)
Nov 03, 2004 57.53 57.99 56.93 57.16 4,819,600 +0.13(+0.23%)
Nov 02, 2004 55.52 57.57 55.52 57.03 6,440,000 +0.69(+1.22%)
Nov 01, 2004 56.23 56.99 55.81 56.34 4,982,600 +0.31(+0.55%)
Oct 29, 2004 55.37 56.04 54.76 56.03 5,136,000 +0.54(+0.97%)
Oct 28, 2004 55.30 55.90 55.08 55.49 5,088,800 -0.49(-0.88%)
Oct 27, 2004 54.49 56.08 53.81 55.98 9,092,800 +2.26(+4.21%)
Oct 26, 2004 53.89 54.27 53.39 53.72 3,899,800 -0.05(-0.09%)
Oct 25, 2004 53.42 54.51 53.41 53.77 4,542,400 +0.03(+0.06%)
Oct 22, 2004 54.62 54.68 53.50 53.74 5,296,000 -0.76(-1.39%)
Oct 21, 2004 53.79 54.79 53.36 54.50 5,139,800 +0.83(+1.55%)
Oct 20, 2004 53.13 53.91 52.84 53.67 4,190,600 +0.12(+0.22%)
Oct 19, 2004 52.85 53.89 52.70 53.55 5,739,000 +0.48(+0.90%)
Oct 18, 2004 51.19 53.08 51.14 53.07 4,483,000 +1.59(+3.09%)
Oct 15, 2004 51.35 51.96 50.92 51.48 3,136,200 +0.24(+0.47%)
Oct 14, 2004 51.25 51.81 50.79 51.24 4,255,400 -0.03(-0.06%)
Oct 13, 2004 52.01 52.53 51.02 51.27 6,409,800 -0.74(-1.42%)
Oct 12, 2004 50.26 52.23 50.26 52.01 7,354,800 +1.07(+2.10%)
Oct 11, 2004 50.04 51.18 49.73 50.94 4,604,200 +1.21(+2.43%)
Oct 08, 2004 51.01 51.10 49.58 49.73 3,925,800 -1.32(-2.59%)
Oct 07, 2004 51.38 51.52 50.90 51.05 3,064,400 -0.62(-1.20%)
Oct 06, 2004 51.09 51.88 50.90 51.67 3,623,600 +0.55(+1.08%)
Oct 05, 2004 50.72 51.58 50.52 51.12 5,263,200 +0.31(+0.61%)
Oct 04, 2004 50.18 51.18 49.76 50.81 6,419,600 +0.82(+1.64%)
Oct 01, 2004 49.50 50.00 49.27 49.99 6,313,400 +0.52(+1.05%)
Sep 30, 2004 49.83 49.96 48.98 49.47 5,418,600 -0.19(-0.38%)
Sep 29, 2004 48.47 49.80 48.47 49.66 5,277,000 +0.97(+1.99%)
Sep 28, 2004 47.97 48.81 47.87 48.69 5,606,800 +0.83(+1.73%)
Sep 27, 2004 48.17 48.65 47.75 47.86 4,618,600 -0.49(-1.01%)
Sep 24, 2004 49.13 49.24 48.32 48.35 4,266,400 -0.90(-1.83%)
Sep 23, 2004 49.02 49.73 48.77 49.25 4,896,800 +0.41(+0.84%)
Sep 22, 2004 49.70 50.03 48.82 48.84 7,899,800 -1.61(-3.19%)
Sep 21, 2004 50.25 50.73 49.26 50.45 12,019,400 +2.50(+5.21%)
Sep 20, 2004 47.97 48.57 47.67 47.95 5,717,000 -0.19(-0.39%)
Sep 17, 2004 48.07 48.48 47.84 48.14 6,471,000 +0.25(+0.52%)
Sep 16, 2004 48.09 48.20 47.54 47.89 5,151,400 +0.45(+0.95%)
Sep 15, 2004 49.11 49.32 47.22 47.44 8,158,400 -2.11(-4.26%)
Sep 14, 2004 49.63 49.99 49.31 49.55 3,701,200 -0.16(-0.32%)
Sep 13, 2004 49.53 50.19 49.48 49.71 5,973,400 -0.16(-0.32%)
Sep 10, 2004 48.91 49.90 48.82 49.87 4,704,400 +0.92(+1.88%)
Sep 09, 2004 48.00 49.04 47.84 48.95 6,735,800 +1.12(+2.34%)
Sep 08, 2004 47.15 48.00 47.15 47.83 4,806,800 +0.59(+1.25%)
Sep 07, 2004 46.78 47.85 46.54 47.24 5,650,600 +0.71(+1.53%)
Sep 03, 2004 46.96 47.03 46.41 46.53 3,794,600 -0.31(-0.66%)
Sep 02, 2004 45.82 47.00 45.70 46.84 2,451,000 +1.03(+2.25%)
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.