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 (%)
Jan 31, 2002 17.16 17.23 16.75 16.85 3,016,100 -0.22(-1.26%)
Jan 30, 2002 17.59 17.65 16.62 17.07 4,046,300 -0.51(-2.90%)
Jan 29, 2002 17.98 18.17 17.30 17.58 4,548,300 -0.01(-0.06%)
Jan 28, 2002 17.36 17.70 17.27 17.58 3,748,100 +0.54(+3.17%)
Jan 25, 2002 17.75 17.77 16.95 17.05 3,463,500 -0.88(-4.88%)
Jan 24, 2002 17.50 18.08 17.41 17.92 2,787,400 +0.58(+3.34%)
Jan 23, 2002 17.10 17.58 16.93 17.34 2,433,000 +0.32(+1.88%)
Jan 22, 2002 17.39 17.40 16.85 17.02 2,965,100 -0.27(-1.56%)
Jan 21, 2002 17.48 17.78 17.11 17.29 3,099,500 +0.00(+0.00%)
Jan 18, 2002 17.48 17.78 17.11 17.29 3,081,100 -0.68(-3.81%)
Jan 17, 2002 17.73 18.15 17.70 17.98 3,751,400 +0.43(+2.42%)
Jan 16, 2002 17.89 18.14 17.52 17.55 3,783,300 -0.59(-3.23%)
Jan 15, 2002 17.75 18.45 17.75 18.14 3,790,400 +0.34(+1.88%)
Jan 14, 2002 17.86 18.05 17.45 17.80 3,016,300 -0.21(-1.19%)
Jan 11, 2002 18.23 18.59 17.75 18.01 3,300,100 -0.21(-1.15%)
Jan 10, 2002 18.77 18.98 18.05 18.23 3,968,200 +2.70(+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.