Adobe Systems (NQ: ADBE )

486.56 USD +12.40 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 19.82 19.85 19.43 19.55 1,849,700 +0.01(+0.05%)
Dec 31, 2003 19.92 19.95 19.46 19.54 2,164,100 -0.27(-1.36%)
Dec 30, 2003 19.92 20.02 19.70 19.81 1,474,005 -0.23(-1.12%)
Dec 29, 2003 19.98 20.05 19.68 20.04 2,387,831 +0.17(+0.86%)
Dec 26, 2003 19.95 20.03 19.75 19.86 773,678 -0.14(-0.68%)
Dec 24, 2003 20.15 20.15 19.84 20.00 606,953 -0.15(-0.74%)
Dec 23, 2003 19.94 20.21 19.89 20.15 2,524,307 +0.23(+1.13%)
Dec 22, 2003 19.45 19.93 19.30 19.92 2,804,258 +0.48(+2.49%)
Dec 19, 2003 19.79 20.11 19.25 19.44 5,202,277 -0.62(-3.09%)
Dec 18, 2003 19.57 20.24 19.52 20.06 4,382,340 +0.51(+2.61%)
Dec 17, 2003 19.38 19.56 19.02 19.55 2,837,469 +0.13(+0.70%)
Dec 16, 2003 19.01 19.50 18.98 19.42 4,010,396 +0.51(+2.70%)
Dec 15, 2003 20.45 20.52 18.83 18.91 7,878,645 -1.19(-5.95%)
Dec 12, 2003 20.95 20.95 19.93 20.10 10,336,901 +0.21(+1.06%)
Dec 11, 2003 19.25 19.95 19.11 19.89 4,025,100 +0.85(+4.46%)
Dec 10, 2003 19.05 19.43 18.87 19.04 3,820,022 +0.18(+0.93%)
Dec 09, 2003 19.77 19.85 18.78 18.86 4,879,496 -0.85(-4.31%)
Dec 08, 2003 19.48 19.86 19.35 19.71 3,294,560 +0.26(+1.36%)
Dec 05, 2003 20.83 20.12 19.48 19.45 4,289,366 -1.38(-6.60%)
Dec 04, 2003 20.76 20.98 20.41 20.83 2,189,681 -0.00(-0.02%)
Dec 03, 2003 20.79 21.50 20.75 20.83 2,991,993 +0.22(+1.09%)
Dec 02, 2003 20.85 21.22 20.59 20.61 3,035,303 -0.44(-2.09%)
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.