Adobe Systems (NQ: ADBE )

525.08 USD +1.83 (+0.35%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.55 18.80 18.00 18.05 2,923,400 -0.29(-1.55%)
May 28, 2002 19.15 19.15 18.00 18.33 2,604,500 -0.50(-2.65%)
May 27, 2002 18.35 19.08 18.32 18.83 3,817,800 +0.00(+0.00%)
May 24, 2002 18.35 19.08 18.32 18.83 3,791,900 +0.28(+1.51%)
May 23, 2002 18.58 18.70 17.95 18.55 4,128,900 +0.09(+0.46%)
May 22, 2002 18.23 18.75 17.78 18.47 5,236,800 -0.11(-0.57%)
May 21, 2002 19.67 19.87 18.10 18.58 6,122,500 -0.95(-4.89%)
May 20, 2002 20.42 20.42 19.21 19.53 4,951,700 -1.02(-4.96%)
May 17, 2002 21.04 21.16 19.92 20.55 4,969,800 -0.30(-1.44%)
May 16, 2002 20.85 20.98 20.52 20.85 3,268,400 -0.17(-0.83%)
May 15, 2002 21.40 21.66 20.90 21.02 5,399,700 -0.52(-2.41%)
May 14, 2002 20.82 21.48 20.79 21.55 5,259,100 +1.17(+5.77%)
May 13, 2002 19.40 20.50 19.00 20.37 3,480,700 +1.00(+5.14%)
May 10, 2002 19.94 20.15 19.22 19.38 3,450,200 -0.55(-2.74%)
May 09, 2002 20.14 20.88 19.76 19.92 5,841,100 -0.78(-3.79%)
May 08, 2002 18.75 20.72 18.70 20.70 6,052,100 +2.53(+13.92%)
May 07, 2002 18.42 18.70 17.52 18.17 4,448,400 +0.05(+0.28%)
May 06, 2002 18.80 19.27 18.12 18.12 2,315,900 -0.62(-3.33%)
May 03, 2002 19.08 19.28 18.39 18.75 4,441,400 -0.17(-0.92%)
May 02, 2002 19.80 20.24 18.91 18.92 3,859,100 -1.14(-5.66%)
May 01, 2002 20.10 20.24 19.06 20.06 6,967,200 +0.08(+0.40%)
Apr 30, 2002 18.76 20.25 18.70 19.98 6,683,700 +1.37(+7.36%)
Apr 29, 2002 19.02 19.17 18.27 18.61 3,923,300 -0.39(-2.08%)
Apr 26, 2002 18.99 19.50 18.93 19.00 4,402,400 +0.05(+0.26%)
Apr 25, 2002 18.20 19.12 18.02 18.95 4,320,600 +0.57(+3.10%)
Apr 24, 2002 18.92 19.29 18.29 18.39 4,811,200 -0.15(-0.78%)
Apr 23, 2002 19.34 19.44 18.36 18.53 3,387,900 -0.86(-4.44%)
Apr 22, 2002 19.61 19.61 19.05 19.39 1,534,600 -0.27(-1.35%)
Apr 19, 2002 19.91 19.96 19.49 19.66 1,697,100 -0.09(-0.48%)
Apr 18, 2002 19.80 19.95 19.23 19.75 2,348,200 +0.00(+0.03%)
Apr 17, 2002 20.05 20.16 19.55 19.75 3,854,600 -0.31(-1.57%)
Apr 16, 2002 19.95 20.25 19.86 20.06 2,840,900 +0.37(+1.88%)
Apr 15, 2002 19.70 20.09 19.48 19.69 3,746,700 +0.17(+0.87%)
Apr 12, 2002 18.51 19.88 18.50 19.52 4,377,400 +1.34(+7.34%)
Apr 11, 2002 18.96 19.22 18.14 18.18 2,745,000 -0.82(-4.29%)
Apr 10, 2002 18.95 19.48 18.58 19.00 4,229,700 +0.18(+0.96%)
Apr 09, 2002 19.52 19.90 18.82 18.82 3,033,800 -0.61(-3.14%)
Apr 08, 2002 18.87 19.49 18.53 19.43 3,015,600 +0.50(+2.61%)
Apr 05, 2002 19.18 19.62 18.93 18.93 2,475,500 -0.22(-1.15%)
Apr 04, 2002 19.08 19.50 18.80 19.16 3,299,200 -0.18(-0.93%)
Apr 03, 2002 19.60 19.74 19.20 19.33 3,253,800 -0.02(-0.08%)
Apr 02, 2002 19.79 19.79 19.08 19.35 4,558,900 -0.96(-4.73%)
Apr 01, 2002 19.92 20.50 19.59 20.31 2,849,600 +0.16(+0.82%)
Mar 29, 2002 20.03 20.68 20.00 20.14 4,829,900 +0.00(+0.00%)
Mar 28, 2002 20.03 20.68 20.00 20.14 4,824,100 +0.72(+3.71%)
Mar 27, 2002 19.34 19.60 18.88 19.42 1,865,800 +0.07(+0.36%)
Mar 26, 2002 19.11 19.83 19.08 19.36 2,138,300 +0.33(+1.73%)
Mar 25, 2002 19.70 19.98 19.02 19.02 2,487,100 -0.85(-4.28%)
Mar 22, 2002 19.50 20.00 19.07 19.88 2,605,900 +0.32(+1.64%)
Mar 21, 2002 19.36 19.67 18.95 19.55 1,859,800 +0.30(+1.56%)
Mar 20, 2002 19.66 19.83 19.25 19.25 1,936,700 -0.46(-2.36%)
Mar 19, 2002 19.30 19.98 19.20 19.72 2,428,500 +0.38(+1.96%)
Mar 18, 2002 19.55 19.88 19.15 19.34 3,332,400 -0.25(-1.28%)
Mar 15, 2002 19.00 19.67 18.79 19.59 6,710,500 +1.29(+7.08%)
Mar 14, 2002 18.68 18.96 18.20 18.30 3,416,700 -0.47(-2.50%)
Mar 13, 2002 18.91 19.50 18.66 18.76 2,808,000 -0.30(-1.55%)
Mar 12, 2002 19.45 19.58 18.73 19.06 4,793,400 -1.11(-5.50%)
Mar 11, 2002 19.66 20.38 19.48 20.17 3,886,200 +0.65(+3.30%)
Mar 08, 2002 19.77 20.50 19.36 19.52 4,050,700 +0.12(+0.64%)
Mar 07, 2002 20.17 20.25 19.30 19.40 4,229,700 -0.77(-3.82%)
Mar 06, 2002 19.73 20.17 19.41 20.17 3,478,700 +0.18(+0.90%)
Mar 05, 2002 20.38 20.38 19.58 19.99 3,336,200 -0.49(-2.39%)
Mar 04, 2002 19.27 20.50 19.12 20.48 5,647,600 +1.21(+6.28%)
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.