Adobe Systems (NQ: ADBE )

640.78 USD +2.12 (+0.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.68 14.58 13.67 14.25 4,253,500 +0.30(+2.19%)
Jun 27, 2002 14.32 14.41 13.28 13.95 5,322,600 +0.14(+1.05%)
Jun 26, 2002 13.18 13.99 13.05 13.80 6,113,600 +0.06(+0.44%)
Jun 25, 2002 13.93 14.62 13.65 13.74 5,855,000 +0.56(+4.29%)
Jun 21, 2002 13.50 13.76 13.07 13.18 8,067,800 -0.72(-5.22%)
Jun 20, 2002 13.68 14.15 13.57 13.90 6,039,900 +0.36(+2.66%)
Jun 19, 2002 15.01 15.06 13.54 13.54 11,741,900 -1.51(-10.00%)
Jun 18, 2002 14.87 15.49 14.84 15.04 7,300,200 +0.18(+1.21%)
Jun 17, 2002 15.82 15.84 14.82 14.87 9,733,700 -0.82(-5.23%)
Jun 14, 2002 16.32 16.32 15.53 15.69 17,361,700 -2.97(-15.92%)
Jun 12, 2002 18.27 18.80 17.86 18.66 4,451,400 +0.12(+0.65%)
Jun 11, 2002 19.05 19.42 18.50 18.54 4,437,200 -0.26(-1.38%)
Jun 10, 2002 18.07 19.51 17.96 18.80 6,279,100 +0.85(+4.77%)
Jun 07, 2002 17.41 18.17 17.27 17.94 4,881,400 +0.34(+1.93%)
Jun 06, 2002 18.10 18.18 17.50 17.60 3,881,700 -0.58(-3.22%)
Jun 05, 2002 18.00 18.34 17.63 18.18 3,643,800 +0.14(+0.75%)
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%)
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.