Adobe Systems (NQ: ADBE )

654.48 USD -10.63 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.92 19.95 19.46 19.54 2,164,100 -0.27(-1.36%)
Dec 30, 2003 19.92 20.02 19.70 19.81 1,474,005 -0.23(-1.12%)
Dec 29, 2003 19.98 20.05 19.68 20.04 2,387,831 +0.17(+0.86%)
Dec 26, 2003 19.95 20.03 19.75 19.86 773,678 -0.14(-0.68%)
Dec 24, 2003 20.15 20.15 19.84 20.00 606,953 -0.15(-0.74%)
Dec 23, 2003 19.94 20.21 19.89 20.15 2,524,307 +0.23(+1.13%)
Dec 22, 2003 19.45 19.93 19.30 19.92 2,804,258 +0.48(+2.49%)
Dec 19, 2003 19.79 20.11 19.25 19.44 5,202,277 -0.62(-3.09%)
Dec 18, 2003 19.57 20.24 19.52 20.06 4,382,340 +0.51(+2.61%)
Dec 17, 2003 19.38 19.56 19.02 19.55 2,837,469 +0.13(+0.70%)
Dec 16, 2003 19.01 19.50 18.98 19.42 4,010,396 +0.51(+2.70%)
Dec 15, 2003 20.45 20.52 18.83 18.91 7,878,645 -1.19(-5.95%)
Dec 12, 2003 20.95 20.95 19.93 20.10 10,336,901 +0.21(+1.06%)
Dec 11, 2003 19.25 19.95 19.11 19.89 4,025,100 +0.85(+4.46%)
Dec 10, 2003 19.05 19.43 18.87 19.04 3,820,022 +0.18(+0.93%)
Dec 09, 2003 19.77 19.85 18.78 18.86 4,879,496 -0.85(-4.31%)
Dec 08, 2003 19.48 19.86 19.35 19.71 3,294,560 +0.26(+1.36%)
Dec 05, 2003 20.83 20.12 19.48 19.45 4,289,366 -1.38(-6.60%)
Dec 04, 2003 20.76 20.98 20.41 20.83 2,189,681 -0.00(-0.02%)
Dec 03, 2003 20.79 21.50 20.75 20.83 2,991,993 +0.22(+1.09%)
Dec 02, 2003 20.85 21.22 20.59 20.61 3,035,303 -0.44(-2.09%)
Dec 01, 2003 20.82 21.11 20.62 21.05 2,907,425 +0.39(+1.89%)
Nov 28, 2003 20.40 20.67 20.35 20.66 813,903 +0.10(+0.46%)
Nov 26, 2003 20.70 20.78 20.25 20.56 1,786,371 +0.05(+0.22%)
Nov 25, 2003 20.87 20.97 20.42 20.51 2,780,716 -0.19(-0.89%)
Nov 24, 2003 20.50 20.71 20.11 20.70 4,356,358 +1.03(+5.24%)
Nov 21, 2003 19.15 19.82 19.05 19.67 3,545,083 +0.52(+2.72%)
Nov 20, 2003 19.58 20.00 19.08 19.15 5,291,626 -0.65(-3.28%)
Nov 19, 2003 20.20 20.21 19.61 19.80 3,480,188 -0.25(-1.25%)
Nov 18, 2003 20.46 20.77 20.02 20.05 3,372,571 -0.15(-0.74%)
Nov 17, 2003 20.47 20.64 20.03 20.20 2,982,152 -0.34(-1.68%)
Nov 14, 2003 21.50 21.50 20.45 20.55 3,645,572 -0.90(-4.17%)
Nov 13, 2003 21.25 21.58 21.15 21.44 3,217,484 +0.06(+0.26%)
Nov 12, 2003 21.44 21.50 21.20 21.39 3,511,041 +0.02(+0.09%)
Nov 11, 2003 21.65 21.70 21.30 21.36 3,521,768 -0.34(-1.59%)
Nov 10, 2003 21.58 22.00 21.45 21.71 8,464,046 -0.80(-3.58%)
Nov 07, 2003 23.00 23.19 22.44 22.51 3,949,589 -0.40(-1.75%)
Nov 06, 2003 22.53 22.96 22.45 22.92 4,557,538 +0.37(+1.64%)
Nov 05, 2003 22.40 22.70 22.15 22.55 1,691,301 +0.18(+0.80%)
Nov 04, 2003 22.16 22.74 22.05 22.36 2,588,474 -0.26(-1.17%)
Nov 03, 2003 22.11 22.63 21.88 22.63 2,536,766 +0.75(+3.43%)
Oct 31, 2003 22.25 22.38 21.75 21.88 2,067,574 -0.38(-1.71%)
Oct 30, 2003 22.33 22.50 22.20 22.26 3,311,933 -0.07(-0.34%)
Oct 29, 2003 21.55 22.47 21.41 22.33 4,766,589 +0.62(+2.86%)
Oct 28, 2003 21.14 21.71 20.95 21.71 2,597,146 +0.70(+3.31%)
Oct 27, 2003 21.45 21.51 20.88 21.02 2,400,000 +0.02(+0.07%)
Oct 24, 2003 21.16 21.16 20.53 21.00 2,541,100 -0.18(-0.83%)
Oct 23, 2003 20.84 21.33 20.82 21.18 2,651,000 -0.12(-0.54%)
Oct 22, 2003 21.41 21.51 21.23 21.30 2,728,700 -0.27(-1.27%)
Oct 21, 2003 21.32 21.66 21.15 21.57 1,888,739 +0.23(+1.05%)
Oct 20, 2003 21.25 21.39 20.86 21.34 2,180,268 +0.12(+0.57%)
Oct 17, 2003 21.55 21.72 21.14 21.23 3,190,267 -0.17(-0.80%)
Oct 16, 2003 21.45 21.45 21.15 21.40 1,475,157 -0.01(-0.07%)
Oct 15, 2003 21.61 21.75 21.29 21.41 2,230,366 -0.02(-0.09%)
Oct 14, 2003 21.24 21.49 21.24 21.43 1,899,240 +0.04(+0.16%)
Oct 13, 2003 21.38 21.56 21.14 21.39 2,082,459 +0.44(+2.10%)
Oct 10, 2003 21.05 21.20 20.76 20.95 1,812,837 -0.01(-0.05%)
Oct 09, 2003 21.30 21.43 20.84 20.96 3,048,613 -0.08(-0.40%)
Oct 08, 2003 20.67 21.32 20.66 21.05 4,288,979 +0.40(+1.96%)
Oct 07, 2003 20.40 20.70 20.21 20.64 2,630,351 +0.12(+0.61%)
Oct 06, 2003 20.45 20.52 20.14 20.52 2,814,819 +0.09(+0.42%)
Oct 03, 2003 20.05 20.50 19.96 20.43 3,494,816 +0.60(+3.02%)
Oct 02, 2003 20.12 20.29 19.61 19.83 4,170,050 -0.07(-0.33%)
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.