Adobe Systems (NQ: ADBE )

470.08 USD +7.38 (+1.59%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 15.49 16.50 15.11 15.41 4,166,003 -0.48(-3.02%)
Mar 28, 2003 15.70 15.93 15.54 15.89 2,864,865 +0.14(+0.92%)
Mar 27, 2003 15.70 16.08 15.62 15.75 3,057,620 -0.22(-1.41%)
Mar 26, 2003 15.62 16.08 15.50 15.97 4,573,274 +0.14(+0.88%)
Mar 25, 2003 15.42 15.98 15.19 15.84 5,651,928 +0.56(+3.67%)
Mar 24, 2003 15.86 15.88 15.03 15.28 5,509,678 -0.76(-4.74%)
Mar 21, 2003 16.75 16.75 15.70 16.04 10,252,827 -1.00(-5.87%)
Mar 20, 2003 16.50 17.14 16.33 17.04 6,328,068 +0.52(+3.18%)
Mar 19, 2003 16.07 16.59 15.95 16.51 4,215,598 +0.42(+2.61%)
Mar 18, 2003 16.15 16.16 15.93 16.09 3,963,605 +0.00(+0.00%)
Mar 17, 2003 15.19 16.86 15.14 16.09 9,192,666 +0.70(+4.51%)
Mar 14, 2003 15.14 15.62 14.95 15.39 10,669,366 +1.13(+7.96%)
Mar 13, 2003 13.98 14.29 13.79 14.26 4,145,000 +0.52(+3.75%)
Mar 12, 2003 13.24 14.00 13.24 13.74 3,097,565 +0.43(+3.23%)
Mar 11, 2003 13.36 13.49 13.21 13.31 2,474,800 +0.01(+0.08%)
Mar 10, 2003 13.40 13.43 13.20 13.30 2,383,700 -0.21(-1.55%)
Mar 07, 2003 13.20 13.63 13.02 13.52 2,719,900 +0.15(+1.12%)
Mar 06, 2003 12.83 13.38 12.82 13.37 4,928,400 +0.39(+3.05%)
Mar 05, 2003 13.03 13.22 12.86 12.97 5,535,100 -0.24(-1.85%)
Mar 04, 2003 13.34 13.43 13.07 13.21 2,951,000 -0.16(-1.20%)
Mar 03, 2003 13.72 13.90 13.38 13.38 3,158,800 -0.38(-2.73%)
Feb 28, 2003 13.58 14.00 13.58 13.75 2,525,700 +0.14(+1.07%)
Feb 27, 2003 13.68 13.80 13.43 13.61 3,110,800 +0.07(+0.48%)
Feb 26, 2003 14.06 14.15 13.53 13.54 3,156,300 -0.60(-4.24%)
Feb 25, 2003 14.13 14.25 13.71 14.14 2,797,900 -0.04(-0.28%)
Feb 24, 2003 14.45 14.48 14.12 14.18 2,926,400 -0.38(-2.58%)
Feb 21, 2003 14.23 14.60 13.94 14.55 3,650,100 +0.38(+2.64%)
Feb 20, 2003 14.15 14.28 13.96 14.18 2,264,800 +0.05(+0.35%)
Feb 19, 2003 14.03 14.25 13.97 14.13 2,311,200 -0.05(-0.35%)
Feb 18, 2003 13.78 14.29 13.72 14.18 3,530,400 +0.46(+3.39%)
Feb 14, 2003 13.48 13.75 13.28 13.71 3,200,200 +0.25(+1.86%)
Feb 13, 2003 13.36 13.53 13.22 13.46 2,122,300 +0.07(+0.56%)
Feb 12, 2003 13.37 13.60 13.35 13.39 2,657,000 +0.04(+0.30%)
Feb 11, 2003 13.35 13.68 13.24 13.35 3,136,500 +0.04(+0.26%)
Feb 10, 2003 13.12 13.38 12.88 13.31 1,799,900 +0.24(+1.87%)
Feb 07, 2003 13.33 13.49 12.93 13.07 2,024,700 -0.19(-1.43%)
Feb 06, 2003 13.16 13.36 12.92 13.26 2,886,000 +0.00(+0.00%)
Feb 05, 2003 13.23 13.74 13.18 13.26 2,542,000 +0.04(+0.34%)
Feb 04, 2003 13.22 13.57 13.01 13.21 2,448,800 -0.31(-2.33%)
Feb 03, 2003 13.47 13.71 13.06 13.53 2,817,400 +0.32(+2.42%)
Jan 31, 2003 12.92 13.37 12.65 13.21 3,857,000 +0.00(+0.00%)
Jan 30, 2003 13.36 13.65 13.06 13.21 3,273,140 -0.17(-1.31%)
Jan 29, 2003 13.14 13.47 12.91 13.38 2,448,900 +0.04(+0.34%)
Jan 28, 2003 12.85 13.40 12.80 13.34 2,337,900 +0.44(+3.37%)
Jan 27, 2003 12.71 13.20 12.62 12.90 2,313,000 -0.03(-0.23%)
Jan 24, 2003 13.38 13.39 12.67 12.94 2,908,800 -0.47(-3.51%)
Jan 23, 2003 13.06 13.47 13.00 13.40 2,325,300 +0.51(+4.00%)
Jan 22, 2003 12.77 13.20 12.66 12.89 3,434,700 +0.05(+0.43%)
Jan 21, 2003 12.88 13.10 12.56 12.84 2,382,600 -0.09(-0.73%)
Jan 17, 2003 13.28 13.30 12.81 12.93 3,285,800 -0.71(-5.21%)
Jan 16, 2003 14.01 14.13 13.47 13.64 2,397,300 -0.34(-2.47%)
Jan 15, 2003 14.63 14.66 13.89 13.98 1,695,400 -0.57(-3.92%)
Jan 14, 2003 14.28 14.60 14.25 14.55 2,417,800 +0.28(+1.96%)
Jan 13, 2003 14.48 14.67 14.26 14.28 2,698,400 -0.05(-0.35%)
Jan 10, 2003 13.96 14.34 13.69 14.32 3,396,000 +0.21(+1.45%)
Jan 09, 2003 13.75 14.48 13.75 14.12 2,908,800 +0.57(+4.25%)
Jan 08, 2003 14.10 14.35 13.44 13.54 2,709,900 -0.71(-4.98%)
Jan 07, 2003 13.70 14.33 13.60 14.26 3,850,700 +0.50(+3.64%)
Jan 06, 2003 13.18 13.87 13.18 13.76 3,092,400 +0.61(+4.60%)
Jan 03, 2003 12.75 13.18 12.50 13.15 2,898,700 +0.35(+2.73%)
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.