Adobe Systems (NQ: ADBE )

622.71 USD -8.13 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.80 12.12 11.68 11.82 2,749,900 -0.00(-0.04%)
Oct 30, 2002 11.40 11.97 11.23 11.82 3,007,631 +0.48(+4.23%)
Oct 29, 2002 11.85 11.97 11.05 11.35 3,806,300 -0.39(-3.36%)
Oct 28, 2002 12.54 12.61 11.52 11.74 4,596,128 -0.13(-1.14%)
Oct 25, 2002 12.15 12.15 11.49 11.88 4,538,300 -0.45(-3.61%)
Oct 24, 2002 12.32 12.82 12.03 12.32 3,145,600 -0.01(-0.07%)
Oct 23, 2002 12.04 12.48 11.97 12.33 3,061,662 +0.32(+2.66%)
Oct 22, 2002 12.15 12.21 11.69 12.01 2,753,400 -0.45(-3.58%)
Oct 21, 2002 11.79 12.64 11.46 12.46 3,731,900 +0.55(+4.62%)
Oct 18, 2002 11.43 12.11 11.07 11.90 2,847,300 +0.44(+3.84%)
Oct 17, 2002 11.65 11.94 11.29 11.46 3,018,457 +0.37(+3.33%)
Oct 16, 2002 11.12 11.49 10.93 11.10 3,730,512 -0.45(-3.90%)
Oct 15, 2002 11.90 12.08 11.28 11.54 5,435,600 +0.24(+2.17%)
Oct 14, 2002 10.53 11.38 10.53 11.30 2,614,248 +0.31(+2.78%)
Oct 11, 2002 10.27 11.10 10.20 10.99 4,585,992 +0.77(+7.57%)
Oct 10, 2002 9.145 10.25 8.910 10.22 5,117,300 +1.13(+12.49%)
Oct 09, 2002 9.810 9.925 8.855 9.085 11,620,000 -0.90(-9.01%)
Oct 08, 2002 10.11 10.13 9.900 9.985 3,766,300 -0.02(-0.20%)
Oct 07, 2002 10.07 10.26 9.925 10.01 2,735,800 -0.19(-1.91%)
Oct 04, 2002 10.50 10.68 10.03 10.20 4,522,760 -0.28(-2.68%)
Oct 03, 2002 9.970 10.93 9.925 10.48 5,094,900 +0.48(+4.80%)
Oct 02, 2002 9.670 10.21 9.575 10.00 3,997,963 +0.31(+3.20%)
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.