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 (%)
Oct 31, 2003 11.12 11.19 10.88 10.94 4,135,148 -0.19(-1.71%)
Oct 30, 2003 11.17 11.25 11.10 11.13 6,623,866 -0.04(-0.34%)
Oct 29, 2003 10.78 11.23 10.71 11.17 9,533,178 +0.31(+2.86%)
Oct 28, 2003 10.57 10.86 10.48 10.86 5,194,292 +0.35(+3.31%)
Oct 27, 2003 10.72 10.76 10.44 10.51 4,800,000 +0.01(+0.07%)
Oct 24, 2003 10.58 10.58 10.27 10.50 5,082,200 -0.09(-0.83%)
Oct 23, 2003 10.42 10.66 10.41 10.59 5,302,000 -0.06(-0.54%)
Oct 22, 2003 10.71 10.76 10.61 10.65 5,457,400 -0.14(-1.27%)
Oct 21, 2003 10.66 10.83 10.57 10.79 3,777,478 +0.11(+1.05%)
Oct 20, 2003 10.63 10.70 10.43 10.67 4,360,536 +0.06(+0.57%)
Oct 17, 2003 10.78 10.86 10.57 10.61 6,380,534 -0.09(-0.80%)
Oct 16, 2003 10.73 10.73 10.57 10.70 2,950,314 -0.01(-0.07%)
Oct 15, 2003 10.81 10.87 10.64 10.71 4,460,732 -0.01(-0.09%)
Oct 14, 2003 10.62 10.74 10.62 10.71 3,798,480 +0.02(+0.16%)
Oct 13, 2003 10.69 10.78 10.57 10.70 4,164,918 +0.22(+2.10%)
Oct 10, 2003 10.53 10.60 10.38 10.48 3,625,674 -0.01(-0.05%)
Oct 09, 2003 10.65 10.71 10.42 10.48 6,097,226 -0.04(-0.40%)
Oct 08, 2003 10.34 10.66 10.33 10.53 8,577,958 +0.20(+1.96%)
Oct 07, 2003 10.20 10.35 10.11 10.32 5,260,702 +0.06(+0.61%)
Oct 06, 2003 10.23 10.26 10.07 10.26 5,629,638 +0.04(+0.42%)
Oct 03, 2003 10.03 10.25 9.982 10.22 6,989,632 +0.30(+3.02%)
Oct 02, 2003 10.06 10.14 9.803 9.918 8,340,100 -0.03(-0.33%)
Oct 01, 2003 9.877 10.10 9.750 9.950 12,710,422 +0.10(+1.04%)
Sep 30, 2003 9.943 9.988 9.665 9.848 11,461,124 -0.20(-2.01%)
Sep 29, 2003 10.23 10.41 9.967 10.05 6,806,944 -0.11(-1.11%)
Sep 26, 2003 10.27 10.34 10.00 10.16 8,811,560 -0.17(-1.60%)
Sep 25, 2003 10.15 10.50 10.13 10.33 9,624,626 +0.20(+1.97%)
Sep 24, 2003 10.37 10.40 10.08 10.13 7,278,308 -0.24(-2.29%)
Sep 23, 2003 9.992 10.43 9.967 10.37 6,797,000 +0.35(+3.44%)
Sep 22, 2003 10.13 10.20 9.963 10.02 7,048,500 -0.32(-3.12%)
Sep 19, 2003 10.31 10.41 10.21 10.34 7,329,728 -0.04(-0.36%)
Sep 18, 2003 10.13 10.40 10.01 10.38 6,520,270 +0.26(+2.59%)
Sep 17, 2003 9.930 10.16 9.928 10.12 8,868,298 +0.16(+1.63%)
Sep 16, 2003 9.890 9.975 9.840 9.955 5,158,948 +0.14(+1.43%)
Sep 15, 2003 9.887 9.973 9.785 9.815 4,754,400 -0.07(-0.68%)
Sep 12, 2003 9.877 9.963 9.707 9.883 9,621,400 +0.02(+0.18%)
Sep 11, 2003 9.745 10.11 9.675 9.865 32,093,200 +0.77(+8.44%)
Sep 10, 2003 9.467 9.482 9.057 9.098 10,027,400 -0.41(-4.31%)
Sep 09, 2003 9.610 9.630 9.482 9.508 4,778,400 -0.16(-1.71%)
Sep 08, 2003 9.490 9.700 9.485 9.672 4,595,600 +0.20(+2.06%)
Sep 05, 2003 9.693 9.635 9.390 9.477 6,041,590 -0.21(-2.19%)
Sep 04, 2003 9.803 9.838 9.572 9.690 5,519,000 -0.15(-1.52%)
Sep 03, 2003 9.863 9.998 9.785 9.840 6,801,400 +0.00(+0.03%)
Sep 02, 2003 9.810 9.863 9.523 9.838 7,203,800 +0.13(+1.34%)
Aug 29, 2003 9.690 9.794 9.580 9.707 3,099,600 -0.02(-0.15%)
Aug 28, 2003 9.637 9.738 9.410 9.723 4,238,400 +0.18(+1.83%)
Aug 27, 2003 9.510 9.575 9.438 9.547 2,622,800 +0.01(+0.13%)
Aug 26, 2003 9.373 9.598 9.152 9.535 7,147,800 +0.04(+0.37%)
Aug 25, 2003 9.290 9.500 9.290 9.500 3,125,400 +0.15(+1.60%)
Aug 22, 2003 9.588 9.797 9.273 9.350 6,721,800 -0.26(-2.70%)
Aug 21, 2003 9.125 9.688 9.125 9.610 8,859,400 +0.47(+5.20%)
Aug 20, 2003 9.065 9.227 9.027 9.135 7,196,800 -0.06(-0.71%)
Aug 19, 2003 9.045 9.223 8.953 9.200 5,534,000 +0.15(+1.63%)
Aug 18, 2003 8.635 9.055 8.630 9.053 4,362,200 +0.46(+5.38%)
Aug 15, 2003 8.595 8.668 8.410 8.590 2,166,200 +0.01(+0.12%)
Aug 14, 2003 8.557 8.643 8.473 8.580 3,616,200 -0.02(-0.17%)
Aug 13, 2003 8.512 8.605 8.363 8.595 4,310,400 +0.14(+1.66%)
Aug 12, 2003 8.410 8.500 8.318 8.455 5,136,600 +0.14(+1.68%)
Aug 11, 2003 8.287 8.473 8.137 8.315 8,566,200 +0.37(+4.66%)
Aug 08, 2003 7.918 8.010 7.850 7.945 2,889,400 +0.02(+0.19%)
Aug 07, 2003 7.912 8.000 7.838 7.930 3,604,000 +0.04(+0.51%)
Aug 06, 2003 8.070 8.082 7.820 7.890 6,637,200 -0.22(-2.68%)
Aug 05, 2003 8.227 8.352 8.043 8.107 4,679,000 -0.17(-2.05%)
Aug 04, 2003 8.102 8.375 8.075 8.277 5,034,800 +0.13(+1.56%)
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.