Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.755 8.908 8.610 8.633 7,331,600 -0.18(-2.01%)
Apr 29, 2003 8.838 9.000 8.768 8.810 4,495,600 +0.03(+0.37%)
Apr 28, 2003 8.705 8.850 8.600 8.777 6,056,000 +0.12(+1.42%)
Apr 25, 2003 8.902 8.953 8.575 8.655 5,014,800 -0.28(-3.11%)
Apr 24, 2003 8.825 9.000 8.777 8.932 4,542,600 +0.04(+0.45%)
Apr 23, 2003 9.030 9.030 8.715 8.893 6,393,000 +0.07(+0.85%)
Apr 22, 2003 8.660 8.863 8.590 8.818 7,965,200 +0.14(+1.58%)
Apr 21, 2003 8.680 8.815 8.623 8.680 7,185,400 -0.01(-0.09%)
Apr 17, 2003 8.207 8.775 8.207 8.688 9,346,400 +0.39(+4.70%)
Apr 16, 2003 8.648 8.725 8.295 8.297 6,813,800 -0.17(-2.04%)
Apr 15, 2003 8.322 8.602 8.255 8.470 7,400,200 +0.09(+1.10%)
Apr 14, 2003 8.072 8.422 8.070 8.377 6,179,400 +0.29(+3.52%)
Apr 11, 2003 8.185 8.357 7.995 8.092 5,770,800 -0.01(-0.12%)
Apr 10, 2003 8.020 8.130 7.923 8.102 4,198,400 +0.13(+1.69%)
Apr 09, 2003 8.140 8.280 7.950 7.968 6,186,800 -0.13(-1.58%)
Apr 08, 2003 8.262 8.350 8.088 8.095 8,334,000 -0.18(-2.23%)
Apr 07, 2003 8.350 8.502 8.227 8.280 9,580,600 +0.23(+2.86%)
Apr 04, 2003 8.273 8.285 7.938 8.050 5,542,600 -0.21(-2.54%)
Apr 03, 2003 8.197 8.412 8.168 8.260 6,413,600 +0.04(+0.55%)
Apr 02, 2003 7.897 8.285 7.850 8.215 10,935,800 +0.56(+7.35%)
Apr 01, 2003 7.803 7.810 7.600 7.652 5,304,600 -0.05(-0.71%)
Mar 31, 2003 7.745 8.250 7.555 7.707 8,332,006 -0.24(-3.02%)
Mar 28, 2003 7.850 7.965 7.772 7.947 5,729,730 +0.07(+0.92%)
Mar 27, 2003 7.850 8.040 7.808 7.875 6,115,240 -0.11(-1.41%)
Mar 26, 2003 7.812 8.040 7.750 7.987 9,146,548 +0.07(+0.88%)
Mar 25, 2003 7.710 7.988 7.595 7.918 11,303,856 +0.28(+3.67%)
Mar 24, 2003 7.928 7.938 7.513 7.638 11,019,356 -0.38(-4.74%)
Mar 21, 2003 8.375 8.377 7.848 8.018 20,505,654 -0.50(-5.87%)
Mar 20, 2003 8.250 8.569 8.163 8.518 12,656,136 +0.26(+3.18%)
Mar 19, 2003 8.035 8.295 7.973 8.255 8,431,196 +0.21(+2.61%)
Mar 18, 2003 8.075 8.078 7.963 8.045 7,927,210 +0.00(+0.00%)
Mar 17, 2003 7.593 8.428 7.572 8.045 18,385,332 +0.35(+4.51%)
Mar 14, 2003 7.570 7.812 7.473 7.697 21,338,732 +0.57(+7.96%)
Mar 13, 2003 6.990 7.147 6.895 7.130 8,290,000 +0.26(+3.75%)
Mar 12, 2003 6.620 7.000 6.620 6.872 6,195,130 +0.21(+3.23%)
Mar 11, 2003 6.678 6.745 6.603 6.657 4,949,600 +0.00(+0.08%)
Mar 10, 2003 6.702 6.713 6.600 6.652 4,767,400 -0.11(-1.55%)
Mar 07, 2003 6.600 6.817 6.510 6.758 5,439,800 +0.08(+1.12%)
Mar 06, 2003 6.415 6.690 6.410 6.683 9,856,800 +0.20(+3.05%)
Mar 05, 2003 6.515 6.610 6.428 6.485 11,070,200 -0.12(-1.85%)
Mar 04, 2003 6.670 6.713 6.537 6.607 5,902,000 -0.08(-1.20%)
Mar 03, 2003 6.862 6.950 6.688 6.688 6,317,600 -0.19(-2.73%)
Feb 28, 2003 6.790 7.000 6.790 6.875 5,051,400 +0.07(+1.07%)
Feb 27, 2003 6.838 6.902 6.713 6.803 6,221,600 +0.03(+0.48%)
Feb 26, 2003 7.032 7.077 6.763 6.770 6,312,600 -0.30(-4.24%)
Feb 25, 2003 7.067 7.125 6.857 7.070 5,595,800 -0.02(-0.28%)
Feb 24, 2003 7.225 7.242 7.060 7.090 5,852,800 -0.19(-2.58%)
Feb 21, 2003 7.117 7.298 6.970 7.277 7,300,200 +0.19(+2.64%)
Feb 20, 2003 7.075 7.138 6.980 7.090 4,529,600 +0.02(+0.35%)
Feb 19, 2003 7.015 7.125 6.987 7.065 4,622,400 -0.02(-0.35%)
Feb 18, 2003 6.888 7.147 6.860 7.090 7,060,800 +0.23(+3.39%)
Feb 14, 2003 6.740 6.875 6.638 6.857 6,400,400 +0.12(+1.86%)
Feb 13, 2003 6.678 6.763 6.610 6.732 4,244,600 +0.04(+0.56%)
Feb 12, 2003 6.685 6.800 6.673 6.695 5,314,000 +0.02(+0.30%)
Feb 11, 2003 6.675 6.840 6.620 6.675 6,273,000 +0.02(+0.26%)
Feb 10, 2003 6.562 6.688 6.440 6.657 3,599,800 +0.12(+1.87%)
Feb 07, 2003 6.665 6.747 6.463 6.535 4,049,400 -0.09(-1.43%)
Feb 06, 2003 6.580 6.680 6.460 6.630 5,772,000 +0.00(+0.00%)
Feb 05, 2003 6.617 6.872 6.588 6.630 5,084,000 +0.02(+0.34%)
Feb 04, 2003 6.612 6.787 6.503 6.607 4,897,600 -0.16(-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.