Adobe Systems (NQ: ADBE )

506.32 +1.92 (+0.38%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.825 4.900 4.725 4.775 5,098,600 -0.16(-3.24%)
Sep 27, 2002 4.912 5.070 4.843 4.935 4,650,000 -0.01(-0.20%)
Sep 26, 2002 4.960 5.098 4.775 4.945 4,935,400 -0.01(-0.25%)
Sep 25, 2002 4.725 5.040 4.725 4.957 5,713,176 +0.23(+4.98%)
Sep 24, 2002 4.700 4.918 4.638 4.723 5,174,000 -0.00(-0.05%)
Sep 23, 2002 4.827 4.885 4.668 4.725 5,803,200 -0.16(-3.32%)
Sep 20, 2002 4.923 5.000 4.812 4.888 8,202,400 -0.04(-0.77%)
Sep 19, 2002 4.907 4.982 4.850 4.926 5,160,400 -0.06(-1.14%)
Sep 18, 2002 4.973 5.100 4.880 4.982 6,155,200 -0.01(-0.15%)
Sep 17, 2002 5.138 5.170 4.955 4.990 6,211,600 -0.06(-1.19%)
Sep 16, 2002 5.200 5.253 5.005 5.050 7,787,000 -0.14(-2.74%)
Sep 13, 2002 5.136 5.207 5.000 5.192 21,286,600 +0.58(+12.57%)
Sep 12, 2002 4.673 4.785 4.588 4.612 9,930,208 -0.18(-3.81%)
Sep 11, 2002 4.925 5.062 4.753 4.795 5,175,800 -0.03(-0.57%)
Sep 10, 2002 4.880 4.883 4.543 4.822 7,220,000 -0.04(-0.82%)
Sep 09, 2002 4.735 4.933 4.647 4.862 4,743,400 +0.05(+0.99%)
Sep 06, 2002 4.690 4.860 4.688 4.815 4,322,800 +0.23(+5.07%)
Sep 05, 2002 4.702 4.728 4.553 4.582 4,565,000 -0.19(-3.93%)
Sep 04, 2002 4.643 4.820 4.628 4.770 5,129,200 +0.16(+3.58%)
Sep 03, 2002 4.907 4.978 4.540 4.605 9,749,800 -0.41(-8.27%)
Aug 30, 2002 5.058 5.152 4.997 5.020 3,793,000 -0.06(-1.18%)
Aug 29, 2002 4.923 5.165 4.878 5.080 5,215,400 +0.08(+1.70%)
Aug 28, 2002 5.138 5.150 4.950 4.995 5,690,084 -0.21(-4.08%)
Aug 27, 2002 5.245 5.312 5.162 5.207 5,334,400 -0.01(-0.24%)
Aug 26, 2002 5.112 5.255 5.110 5.220 4,042,834 +0.10(+1.95%)
Aug 23, 2002 5.130 5.195 5.075 5.120 3,784,650 -0.07(-1.40%)
Aug 22, 2002 5.037 5.220 5.027 5.192 4,062,400 +0.11(+2.11%)
Aug 21, 2002 5.050 5.183 4.902 5.085 8,513,200 +0.04(+0.89%)
Aug 20, 2002 5.175 5.280 4.987 5.040 5,351,200 +0.00(+0.10%)
Aug 16, 2002 4.925 5.112 4.855 5.035 4,672,200 +0.05(+1.00%)
Aug 15, 2002 4.838 5.048 4.755 4.985 6,532,000 +0.17(+3.48%)
Aug 14, 2002 4.425 4.860 4.423 4.817 6,455,200 +0.35(+7.83%)
Aug 13, 2002 4.508 4.750 4.428 4.468 8,525,316 -0.06(-1.32%)
Aug 12, 2002 4.390 4.577 4.375 4.527 5,375,400 +0.12(+2.78%)
Aug 07, 2002 4.400 4.457 4.143 4.405 8,756,200 +0.06(+1.32%)
Aug 06, 2002 4.265 4.375 4.225 4.348 9,663,400 +0.17(+4.13%)
Aug 05, 2002 4.430 4.475 4.125 4.175 8,909,000 -0.19(-4.30%)
Aug 02, 2002 4.303 4.412 4.207 4.362 16,110,400 +0.16(+3.68%)
Aug 01, 2002 4.585 4.590 4.188 4.207 47,674,800 -2.20(-34.31%)
Jul 29, 2002 6.200 6.457 6.122 6.405 5,871,866 +0.28(+4.57%)
Jul 26, 2002 5.875 6.190 5.775 6.125 5,935,388 +0.27(+4.57%)
Jul 25, 2002 6.275 6.375 5.758 5.857 9,503,200 -0.56(-8.69%)
Jul 24, 2002 5.875 6.442 5.850 6.415 10,483,152 +0.44(+7.36%)
Jul 23, 2002 6.103 6.308 5.895 5.975 7,264,800 -0.16(-2.65%)
Jul 22, 2002 6.128 6.292 5.872 6.138 8,801,200 +0.04(+0.66%)
Jul 19, 2002 6.400 6.463 6.072 6.098 8,236,400 -0.62(-9.26%)
Jul 17, 2002 6.838 6.950 6.625 6.720 7,815,200 +0.33(+5.16%)
Jul 12, 2002 6.525 6.685 6.282 6.390 10,530,600 -0.05(-0.78%)
Jul 11, 2002 6.178 6.505 5.940 6.440 15,262,600 -0.20(-3.05%)
Jul 10, 2002 6.853 7.065 6.610 6.643 7,874,800 -0.16(-2.39%)
Jul 09, 2002 6.912 6.990 6.750 6.805 5,533,600 -0.11(-1.56%)
Jul 08, 2002 7.157 7.245 6.862 6.912 5,032,600 -0.25(-3.42%)
Jul 05, 2002 6.862 7.200 6.860 7.157 4,404,200 +0.40(+5.88%)
Jul 04, 2002 6.570 6.787 6.397 6.760 5,855,600 +0.00(+0.00%)
Jul 03, 2002 6.570 6.787 6.397 6.760 5,845,000 +0.16(+2.39%)
Jul 02, 2002 6.702 6.787 6.365 6.603 9,162,200 -0.15(-2.19%)
Jul 01, 2002 7.152 7.213 6.700 6.750 7,553,800 -0.38(-5.26%)
Jun 28, 2002 6.838 7.290 6.835 7.125 8,507,000 +0.15(+2.19%)
Jun 27, 2002 7.162 7.205 6.640 6.973 10,645,200 +0.07(+1.05%)
Jun 26, 2002 6.590 6.995 6.525 6.900 12,227,200 +0.03(+0.44%)
Jun 25, 2002 6.963 7.312 6.827 6.870 11,710,000 +0.28(+4.29%)
Jun 21, 2002 6.750 6.878 6.537 6.588 16,135,600 -0.36(-5.22%)
Jun 20, 2002 6.838 7.075 6.785 6.950 12,079,800 +0.18(+2.66%)
Jun 19, 2002 7.505 7.530 6.770 6.770 23,483,800 -0.75(-10.00%)
Jun 18, 2002 7.433 7.745 7.420 7.522 14,600,400 +0.09(+1.21%)
Jun 17, 2002 7.912 7.920 7.412 7.433 19,467,400 -0.41(-5.23%)
Jun 14, 2002 8.160 8.160 7.765 7.843 34,723,400 -1.48(-15.92%)
Jun 12, 2002 9.137 9.400 8.932 9.328 8,902,800 +0.06(+0.65%)
Jun 11, 2002 9.527 9.707 9.248 9.268 8,874,400 -0.13(-1.38%)
Jun 10, 2002 9.035 9.758 8.980 9.398 12,558,200 +0.43(+4.77%)
Jun 07, 2002 8.703 9.082 8.635 8.970 9,762,800 +0.17(+1.93%)
Jun 06, 2002 9.050 9.090 8.750 8.800 7,763,400 -0.29(-3.22%)
Jun 05, 2002 9.000 9.172 8.815 9.092 7,287,600 +0.07(+0.75%)
May 31, 2002 9.275 9.402 9.000 9.025 5,846,800 -0.14(-1.55%)
May 28, 2002 9.575 9.575 9.002 9.168 5,209,000 -0.25(-2.65%)
May 27, 2002 9.175 9.537 9.160 9.418 7,635,600 +0.00(+0.00%)
May 24, 2002 9.175 9.537 9.160 9.418 7,583,800 +0.14(+1.51%)
May 23, 2002 9.287 9.348 8.975 9.277 8,257,800 +0.04(+0.46%)
May 22, 2002 9.115 9.377 8.890 9.235 10,473,600 -0.05(-0.57%)
May 21, 2002 9.838 9.935 9.050 9.287 12,245,000 -0.48(-4.89%)
May 20, 2002 10.21 10.21 9.607 9.765 9,903,400 -0.51(-4.96%)
May 17, 2002 10.52 10.58 9.963 10.28 9,939,600 -0.15(-1.44%)
May 16, 2002 10.43 10.49 10.26 10.43 6,536,800 -0.09(-0.83%)
May 15, 2002 10.70 10.83 10.45 10.51 10,799,400 -0.26(-2.41%)
May 14, 2002 10.41 10.74 10.39 10.77 10,518,200 +0.59(+5.77%)
May 13, 2002 9.700 10.25 9.500 10.19 6,961,400 +0.50(+5.14%)
May 10, 2002 9.970 10.08 9.609 9.688 6,900,400 -0.27(-2.74%)
May 09, 2002 10.07 10.44 9.880 9.960 11,682,200 -0.39(-3.79%)
May 08, 2002 9.375 10.36 9.350 10.35 12,104,200 +1.26(+13.92%)
May 07, 2002 9.207 9.348 8.762 9.088 8,896,800 +0.03(+0.28%)
May 06, 2002 9.402 9.635 9.062 9.062 4,631,800 -0.31(-3.33%)
May 03, 2002 9.537 9.640 9.195 9.375 8,882,800 -0.09(-0.92%)
May 02, 2002 9.898 10.12 9.453 9.463 7,718,200 -0.57(-5.66%)
May 01, 2002 10.05 10.12 9.530 10.03 13,934,400 +0.04(+0.40%)
Apr 30, 2002 9.383 10.12 9.350 9.990 13,367,400 +0.69(+7.36%)
Apr 29, 2002 9.512 9.588 9.137 9.305 7,846,600 -0.20(-2.08%)
Apr 26, 2002 9.492 9.750 9.467 9.502 8,804,800 +0.03(+0.26%)
Apr 25, 2002 9.100 9.560 9.010 9.477 8,641,200 +0.28(+3.10%)
Apr 24, 2002 9.463 9.645 9.145 9.193 9,622,400 -0.07(-0.78%)
Apr 23, 2002 9.672 9.720 9.182 9.265 6,775,800 -0.43(-4.44%)
Apr 22, 2002 9.803 9.805 9.525 9.695 3,069,200 -0.13(-1.35%)
Apr 19, 2002 9.953 9.982 9.745 9.828 3,394,200 -0.05(-0.48%)
Apr 18, 2002 9.900 9.975 9.615 9.875 4,696,400 +0.00(+0.03%)
Apr 17, 2002 10.02 10.08 9.777 9.873 7,709,200 -0.16(-1.57%)
Apr 16, 2002 9.977 10.12 9.930 10.03 5,681,800 +0.18(+1.88%)
Apr 15, 2002 9.850 10.05 9.738 9.845 7,493,400 +0.09(+0.87%)
Apr 12, 2002 9.255 9.938 9.252 9.760 8,754,800 +0.67(+7.34%)
Apr 11, 2002 9.481 9.610 9.070 9.092 5,490,000 -0.41(-4.29%)
Apr 10, 2002 9.477 9.738 9.293 9.500 8,459,400 +0.09(+0.96%)
Apr 09, 2002 9.762 9.950 9.408 9.410 6,067,600 -0.30(-3.14%)
Apr 08, 2002 9.435 9.742 9.265 9.715 6,031,200 +0.25(+2.61%)
Apr 05, 2002 9.592 9.810 9.467 9.467 4,951,000 -0.11(-1.15%)
Apr 04, 2002 9.543 9.750 9.402 9.578 6,598,400 -0.09(-0.93%)
Apr 03, 2002 9.800 9.870 9.600 9.668 6,507,600 -0.01(-0.08%)
Apr 02, 2002 9.895 9.895 9.543 9.675 9,117,800 -0.48(-4.73%)
Apr 01, 2002 9.960 10.25 9.797 10.15 5,699,200 +0.08(+0.82%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
Mar 01, 2002 9.213 9.637 9.172 9.635 5,762,600 +0.54(+5.94%)
Feb 28, 2002 9.275 9.360 9.090 9.095 5,442,800 -0.23(-2.44%)
Feb 27, 2002 9.307 9.607 9.160 9.322 8,046,800 +0.06(+0.70%)
Feb 26, 2002 9.115 9.328 8.877 9.258 5,648,200 +0.19(+2.04%)
Feb 25, 2002 8.787 9.125 8.773 9.072 5,690,600 +0.29(+3.30%)
Feb 22, 2002 8.505 8.950 8.390 8.783 7,532,000 +0.31(+3.69%)
Feb 21, 2002 8.713 8.863 8.470 8.470 4,882,600 -0.26(-3.03%)
Feb 20, 2002 8.758 8.852 8.472 8.735 6,565,600 +0.09(+1.10%)
Feb 19, 2002 8.890 9.100 8.533 8.640 7,383,000 -0.28(-3.17%)
Feb 18, 2002 9.232 9.300 8.908 8.922 6,720,200 +0.00(+0.00%)
Feb 15, 2002 9.232 9.300 8.908 8.922 6,717,000 -0.33(-3.57%)
Feb 14, 2002 9.370 9.438 9.125 9.252 5,807,200 -0.11(-1.20%)
Feb 13, 2002 9.062 9.400 9.037 9.365 6,417,000 +0.30(+3.34%)
Feb 12, 2002 8.996 9.225 8.895 9.062 4,279,600 -0.06(-0.68%)
Feb 11, 2002 8.902 9.150 8.768 9.125 5,554,200 +0.18(+1.96%)
Feb 08, 2002 8.512 8.957 8.500 8.950 4,219,800 +0.50(+5.92%)
Feb 07, 2002 8.500 8.735 8.255 8.450 6,837,600 -0.04(-0.41%)
Feb 06, 2002 8.777 8.840 8.415 8.485 5,274,400 -0.19(-2.22%)
Feb 05, 2002 8.668 9.025 8.648 8.678 6,806,200 -0.04(-0.52%)
Feb 04, 2002 8.975 9.068 8.610 8.723 5,944,800 -0.26(-2.89%)
Feb 01, 2002 8.775 9.325 8.750 8.982 14,060,200 +0.56(+6.62%)
Jan 31, 2002 8.578 8.613 8.377 8.425 6,032,200 -0.11(-1.26%)
Jan 30, 2002 8.795 8.825 8.310 8.533 8,092,600 -0.25(-2.90%)
Jan 29, 2002 8.988 9.082 8.650 8.787 9,096,600 -0.01(-0.06%)
Jan 28, 2002 8.682 8.848 8.637 8.793 7,496,200 +0.27(+3.17%)
Jan 25, 2002 8.873 8.887 8.475 8.523 6,927,000 -0.44(-4.88%)
Jan 24, 2002 8.750 9.037 8.705 8.960 5,574,800 +0.29(+3.34%)
Jan 23, 2002 8.550 8.790 8.465 8.670 4,866,000 +0.16(+1.88%)
Jan 22, 2002 8.693 8.700 8.425 8.510 5,930,200 -0.13(-1.56%)
Jan 21, 2002 8.738 8.890 8.553 8.645 6,199,000 +0.00(+0.00%)
Jan 18, 2002 8.738 8.890 8.553 8.645 6,162,200 -0.34(-3.81%)
Jan 17, 2002 8.865 9.075 8.850 8.988 7,502,800 +0.21(+2.42%)
Jan 16, 2002 8.947 9.068 8.762 8.775 7,566,600 -0.29(-3.23%)
Jan 15, 2002 8.875 9.225 8.875 9.068 7,580,800 +0.17(+1.88%)
Jan 14, 2002 8.932 9.025 8.725 8.900 6,032,600 -0.11(-1.19%)
Jan 11, 2002 9.115 9.297 8.875 9.008 6,600,200 -0.11(-1.15%)
Jan 10, 2002 9.387 9.488 9.023 9.113 7,936,400 +1.35(+17.39%)
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.