Adobe Systems (NQ: ADBE )

479.15 USD +0.68 (+0.14%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.10 15.22 14.70 14.77 935,100 -0.22(-1.50%)
Nov 27, 2002 14.62 15.23 14.60 14.99 2,794,500 +0.55(+3.83%)
Nov 26, 2002 14.95 15.12 14.26 14.44 4,205,800 -0.70(-4.64%)
Nov 25, 2002 14.90 15.26 14.65 15.14 2,333,900 +0.24(+1.58%)
Nov 22, 2002 14.45 15.03 14.32 14.90 2,812,400 -0.20(-1.29%)
Nov 21, 2002 14.30 15.24 14.20 15.10 3,738,400 +0.90(+6.34%)
Nov 20, 2002 13.75 14.33 13.54 14.20 3,165,300 +0.50(+3.69%)
Nov 19, 2002 13.68 13.88 13.53 13.70 3,611,500 -0.21(-1.47%)
Nov 18, 2002 14.30 14.38 13.68 13.90 4,296,700 -0.57(-3.97%)
Nov 15, 2002 13.97 14.55 13.63 14.47 2,876,700 +0.45(+3.17%)
Nov 14, 2002 13.69 14.06 13.59 14.03 2,872,700 +0.46(+3.43%)
Nov 13, 2002 13.07 13.65 12.82 13.56 3,415,400 +0.33(+2.49%)
Nov 12, 2002 12.38 13.65 12.38 13.23 3,902,300 +0.89(+7.21%)
Nov 11, 2002 12.80 12.91 12.33 12.35 2,072,600 -0.51(-3.97%)
Nov 08, 2002 12.84 13.10 12.76 12.86 2,285,900 +0.07(+0.51%)
Nov 07, 2002 12.75 13.10 12.61 12.79 2,872,400 -0.25(-1.92%)
Nov 06, 2002 12.98 13.27 12.60 13.04 4,311,200 +0.13(+1.01%)
Nov 05, 2002 12.99 13.05 12.53 12.91 6,298,800 -0.78(-5.70%)
Nov 04, 2002 12.55 14.22 12.26 13.69 8,655,600 +1.46(+11.89%)
Nov 01, 2002 11.77 12.28 11.54 12.23 2,762,000 +0.41(+3.51%)
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%)
Oct 01, 2002 9.555 9.790 9.240 9.690 4,343,800 +0.14(+1.47%)
Sep 30, 2002 9.650 9.800 9.450 9.550 2,549,300 -0.32(-3.24%)
Sep 27, 2002 9.825 10.14 9.685 9.870 2,325,000 -0.02(-0.20%)
Sep 26, 2002 9.920 10.20 9.550 9.890 2,467,700 -0.02(-0.25%)
Sep 25, 2002 9.450 10.08 9.450 9.915 2,856,588 +0.47(+4.98%)
Sep 24, 2002 9.400 9.835 9.275 9.445 2,587,000 -0.00(-0.05%)
Sep 23, 2002 9.655 9.770 9.335 9.450 2,901,600 -0.33(-3.32%)
Sep 20, 2002 9.845 10.00 9.625 9.775 4,101,200 -0.08(-0.77%)
Sep 19, 2002 9.815 9.965 9.700 9.851 2,580,200 -0.11(-1.14%)
Sep 18, 2002 9.945 10.20 9.760 9.965 3,077,600 -0.02(-0.15%)
Sep 17, 2002 10.28 10.34 9.910 9.980 3,105,800 -0.12(-1.19%)
Sep 16, 2002 10.40 10.51 10.01 10.10 3,893,500 -0.29(-2.74%)
Sep 13, 2002 10.27 10.41 10.00 10.38 10,643,300 +1.16(+12.57%)
Sep 12, 2002 9.345 9.570 9.175 9.225 4,965,104 -0.37(-3.81%)
Sep 11, 2002 9.850 10.12 9.505 9.590 2,587,900 -0.05(-0.57%)
Sep 10, 2002 9.760 9.765 9.085 9.645 3,610,000 -0.08(-0.82%)
Sep 09, 2002 9.470 9.865 9.295 9.725 2,371,700 +0.09(+0.99%)
Sep 06, 2002 9.380 9.720 9.375 9.630 2,161,400 +0.47(+5.07%)
Sep 05, 2002 9.405 9.455 9.105 9.165 2,282,500 -0.38(-3.93%)
Sep 04, 2002 9.285 9.640 9.255 9.540 2,564,600 +0.33(+3.58%)
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.