Adobe Systems (NQ: ADBE )

483.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.58 14.00 13.58 13.75 2,525,700 +0.14(+1.07%)
Feb 27, 2003 13.68 13.80 13.43 13.61 3,110,800 +0.07(+0.48%)
Feb 26, 2003 14.06 14.15 13.53 13.54 3,156,300 -0.60(-4.24%)
Feb 25, 2003 14.13 14.25 13.71 14.14 2,797,900 -0.04(-0.28%)
Feb 24, 2003 14.45 14.48 14.12 14.18 2,926,400 -0.38(-2.58%)
Feb 21, 2003 14.23 14.60 13.94 14.55 3,650,100 +0.38(+2.64%)
Feb 20, 2003 14.15 14.28 13.96 14.18 2,264,800 +0.05(+0.35%)
Feb 19, 2003 14.03 14.25 13.97 14.13 2,311,200 -0.05(-0.35%)
Feb 18, 2003 13.78 14.29 13.72 14.18 3,530,400 +0.46(+3.39%)
Feb 14, 2003 13.48 13.75 13.28 13.71 3,200,200 +0.25(+1.86%)
Feb 13, 2003 13.36 13.53 13.22 13.46 2,122,300 +0.07(+0.56%)
Feb 12, 2003 13.37 13.60 13.35 13.39 2,657,000 +0.04(+0.30%)
Feb 11, 2003 13.35 13.68 13.24 13.35 3,136,500 +0.04(+0.26%)
Feb 10, 2003 13.12 13.38 12.88 13.31 1,799,900 +0.24(+1.87%)
Feb 07, 2003 13.33 13.49 12.93 13.07 2,024,700 -0.19(-1.43%)
Feb 06, 2003 13.16 13.36 12.92 13.26 2,886,000 +0.00(+0.00%)
Feb 05, 2003 13.23 13.74 13.18 13.26 2,542,000 +0.04(+0.34%)
Feb 04, 2003 13.22 13.57 13.01 13.21 2,448,800 -0.31(-2.33%)
Feb 03, 2003 13.47 13.71 13.06 13.53 2,817,400 +0.32(+2.42%)
Jan 31, 2003 12.92 13.37 12.65 13.21 3,857,000 +0.00(+0.00%)
Jan 30, 2003 13.36 13.65 13.06 13.21 3,273,140 -0.17(-1.31%)
Jan 29, 2003 13.14 13.47 12.91 13.38 2,448,900 +0.04(+0.34%)
Jan 28, 2003 12.85 13.40 12.80 13.34 2,337,900 +0.44(+3.37%)
Jan 27, 2003 12.71 13.20 12.62 12.90 2,313,000 -0.03(-0.23%)
Jan 24, 2003 13.38 13.39 12.67 12.94 2,908,800 -0.47(-3.51%)
Jan 23, 2003 13.06 13.47 13.00 13.40 2,325,300 +0.51(+4.00%)
Jan 22, 2003 12.77 13.20 12.66 12.89 3,434,700 +0.05(+0.43%)
Jan 21, 2003 12.88 13.10 12.56 12.84 2,382,600 -0.09(-0.73%)
Jan 17, 2003 13.28 13.30 12.81 12.93 3,285,800 -0.71(-5.21%)
Jan 16, 2003 14.01 14.13 13.47 13.64 2,397,300 -0.34(-2.47%)
Jan 15, 2003 14.63 14.66 13.89 13.98 1,695,400 -0.57(-3.92%)
Jan 14, 2003 14.28 14.60 14.25 14.55 2,417,800 +0.28(+1.96%)
Jan 13, 2003 14.48 14.67 14.26 14.28 2,698,400 -0.05(-0.35%)
Jan 10, 2003 13.96 14.34 13.69 14.32 3,396,000 +0.21(+1.45%)
Jan 09, 2003 13.75 14.48 13.75 14.12 2,908,800 +0.57(+4.25%)
Jan 08, 2003 14.10 14.35 13.44 13.54 2,709,900 -0.71(-4.98%)
Jan 07, 2003 13.70 14.33 13.60 14.26 3,850,700 +0.50(+3.64%)
Jan 06, 2003 13.18 13.87 13.18 13.76 3,092,400 +0.61(+4.60%)
Jan 03, 2003 12.75 13.18 12.50 13.15 2,898,700 +0.35(+2.73%)
Jan 02, 2003 12.50 12.94 12.29 12.80 3,114,000 +0.40(+3.22%)
Dec 31, 2002 12.43 12.56 12.24 12.40 2,201,700 -0.04(-0.36%)
Dec 30, 2002 12.65 12.72 12.13 12.45 2,464,600 -0.14(-1.15%)
Dec 27, 2002 12.80 13.00 12.54 12.59 1,970,800 -0.26(-1.99%)
Dec 26, 2002 13.15 13.35 12.78 12.85 1,431,600 -0.27(-2.06%)
Dec 24, 2002 13.15 13.38 13.10 13.12 659,400 -0.16(-1.21%)
Dec 23, 2002 13.17 13.35 12.72 13.28 2,026,800 +0.41(+3.15%)
Dec 20, 2002 13.17 13.23 12.72 12.87 3,713,700 +0.10(+0.78%)
Dec 19, 2002 12.86 13.40 12.56 12.77 3,530,200 -0.25(-1.88%)
Dec 18, 2002 13.38 13.38 12.88 13.02 2,125,400 -0.40(-3.02%)
Dec 17, 2002 13.20 13.71 13.15 13.42 2,990,100 +0.14(+1.05%)
Dec 16, 2002 12.88 13.41 12.74 13.28 4,156,500 +0.38(+2.99%)
Dec 13, 2002 13.01 13.30 12.85 12.89 6,719,900 -0.04(-0.31%)
Dec 12, 2002 13.18 13.25 12.61 12.94 4,637,200 -0.04(-0.27%)
Dec 11, 2002 12.96 13.13 12.74 12.97 3,387,800 -0.04(-0.27%)
Dec 10, 2002 12.56 13.19 12.53 13.01 4,014,000 +0.58(+4.63%)
Dec 09, 2002 13.05 13.06 12.42 12.43 3,430,800 -0.62(-4.71%)
Dec 06, 2002 12.69 13.20 12.50 13.04 2,312,800 +0.12(+0.93%)
Dec 05, 2002 13.29 13.39 12.90 12.93 3,677,100 -0.16(-1.26%)
Dec 04, 2002 13.57 13.74 13.03 13.09 4,388,800 -0.76(-5.45%)
Dec 03, 2002 14.49 14.55 13.64 13.85 4,293,900 -0.53(-3.69%)
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.