Adobe Systems (NQ: ADBE )

509.35 USD -1.28 (-0.25%)
Streaming Delayed Price Updated: 8:03 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 17.51 17.82 17.22 17.26 3,665,800 -0.36(-2.01%)
Apr 29, 2003 17.67 18.00 17.54 17.62 2,247,800 +0.07(+0.37%)
Apr 28, 2003 17.41 17.70 17.20 17.55 3,028,000 +0.25(+1.42%)
Apr 25, 2003 17.80 17.91 17.15 17.31 2,507,400 -0.56(-3.11%)
Apr 24, 2003 17.65 18.00 17.55 17.86 2,271,300 +0.08(+0.45%)
Apr 23, 2003 18.06 18.06 17.43 17.79 3,196,500 +0.15(+0.85%)
Apr 22, 2003 17.32 17.73 17.18 17.64 3,982,600 +0.27(+1.58%)
Apr 21, 2003 17.36 17.63 17.25 17.36 3,592,700 -0.01(-0.09%)
Apr 17, 2003 16.42 17.55 16.42 17.38 4,673,200 +0.78(+4.70%)
Apr 16, 2003 17.30 17.45 16.59 16.59 3,406,900 -0.35(-2.04%)
Apr 15, 2003 16.64 17.20 16.51 16.94 3,700,100 +0.19(+1.10%)
Apr 14, 2003 16.14 16.84 16.14 16.75 3,089,700 +0.57(+3.52%)
Apr 11, 2003 16.37 16.71 15.99 16.18 2,885,400 -0.02(-0.12%)
Apr 10, 2003 16.04 16.26 15.85 16.20 2,099,200 +0.27(+1.69%)
Apr 09, 2003 16.28 16.56 15.90 15.94 3,093,400 -0.26(-1.58%)
Apr 08, 2003 16.52 16.70 16.17 16.19 4,167,000 -0.37(-2.23%)
Apr 07, 2003 16.70 17.00 16.45 16.56 4,790,300 +0.46(+2.86%)
Apr 04, 2003 16.55 16.57 15.88 16.10 2,771,300 -0.42(-2.54%)
Apr 03, 2003 16.39 16.83 16.33 16.52 3,206,800 +0.09(+0.55%)
Apr 02, 2003 15.79 16.57 15.70 16.43 5,467,900 +1.12(+7.35%)
Apr 01, 2003 15.61 15.62 15.20 15.30 2,652,300 -0.11(-0.71%)
Mar 31, 2003 15.49 16.50 15.11 15.41 4,166,003 -0.48(-3.02%)
Mar 28, 2003 15.70 15.93 15.54 15.89 2,864,865 +0.14(+0.92%)
Mar 27, 2003 15.70 16.08 15.62 15.75 3,057,620 -0.22(-1.41%)
Mar 26, 2003 15.62 16.08 15.50 15.97 4,573,274 +0.14(+0.88%)
Mar 25, 2003 15.42 15.98 15.19 15.84 5,651,928 +0.56(+3.67%)
Mar 24, 2003 15.86 15.88 15.03 15.28 5,509,678 -0.76(-4.74%)
Mar 21, 2003 16.75 16.75 15.70 16.04 10,252,827 -1.00(-5.87%)
Mar 20, 2003 16.50 17.14 16.33 17.04 6,328,068 +0.52(+3.18%)
Mar 19, 2003 16.07 16.59 15.95 16.51 4,215,598 +0.42(+2.61%)
Mar 18, 2003 16.15 16.16 15.93 16.09 3,963,605 +0.00(+0.00%)
Mar 17, 2003 15.19 16.86 15.14 16.09 9,192,666 +0.70(+4.51%)
Mar 14, 2003 15.14 15.62 14.95 15.39 10,669,366 +1.13(+7.96%)
Mar 13, 2003 13.98 14.29 13.79 14.26 4,145,000 +0.52(+3.75%)
Mar 12, 2003 13.24 14.00 13.24 13.74 3,097,565 +0.43(+3.23%)
Mar 11, 2003 13.36 13.49 13.21 13.31 2,474,800 +0.01(+0.08%)
Mar 10, 2003 13.40 13.43 13.20 13.30 2,383,700 -0.21(-1.55%)
Mar 07, 2003 13.20 13.63 13.02 13.52 2,719,900 +0.15(+1.12%)
Mar 06, 2003 12.83 13.38 12.82 13.37 4,928,400 +0.39(+3.05%)
Mar 05, 2003 13.03 13.22 12.86 12.97 5,535,100 -0.24(-1.85%)
Mar 04, 2003 13.34 13.43 13.07 13.21 2,951,000 -0.16(-1.20%)
Mar 03, 2003 13.72 13.90 13.38 13.38 3,158,800 -0.38(-2.73%)
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%)
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.