Adobe Systems (NQ: ADBE )

504.04 USD +4.20 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.30 16.50 15.95 16.05 2,625,608 -0.25(-1.56%)
Jun 27, 2003 16.14 16.50 16.02 16.30 5,239,400 +0.23(+1.46%)
Jun 26, 2003 15.68 16.14 15.63 16.07 3,140,400 +0.42(+2.68%)
Jun 25, 2003 15.59 15.92 15.49 15.64 2,805,400 +0.18(+1.20%)
Jun 24, 2003 15.80 15.94 15.43 15.46 4,543,400 -0.09(-0.61%)
Jun 23, 2003 15.92 15.93 15.23 15.55 3,652,300 -0.39(-2.45%)
Jun 20, 2003 15.86 16.05 15.53 15.95 5,031,200 +0.18(+1.11%)
Jun 19, 2003 16.00 16.05 15.52 15.77 4,585,700 -0.27(-1.65%)
Jun 18, 2003 16.17 16.26 15.90 16.04 4,767,700 -0.21(-1.29%)
Jun 17, 2003 16.08 16.36 15.73 16.25 6,096,100 +0.40(+2.49%)
Jun 16, 2003 15.99 16.02 15.35 15.85 9,530,800 +0.07(+0.48%)
Jun 13, 2003 16.58 16.91 15.72 15.78 22,784,300 -2.21(-12.31%)
Jun 12, 2003 18.23 18.24 17.62 17.99 5,842,200 +0.08(+0.45%)
Jun 11, 2003 17.99 18.18 17.62 17.91 2,931,300 +0.01(+0.06%)
Jun 10, 2003 17.75 17.95 17.70 17.90 2,793,500 +0.20(+1.13%)
Jun 09, 2003 18.05 18.25 17.22 17.70 5,094,700 -0.94(-5.07%)
Jun 06, 2003 19.45 20.00 18.52 18.64 5,826,300 -0.17(-0.90%)
Jun 05, 2003 18.36 18.99 18.27 18.82 4,119,400 +0.26(+1.40%)
Jun 04, 2003 17.54 18.67 17.42 18.55 4,387,000 +1.09(+6.24%)
Jun 03, 2003 17.42 17.64 17.36 17.46 2,079,900 -0.05(-0.31%)
Jun 02, 2003 17.83 17.90 17.44 17.52 2,670,400 -0.14(-0.79%)
May 30, 2003 17.62 17.75 17.33 17.66 3,675,600 +0.06(+0.34%)
May 29, 2003 17.91 18.18 17.44 17.60 2,840,900 -0.24(-1.35%)
May 28, 2003 17.67 18.00 17.55 17.84 1,920,700 +0.17(+0.93%)
May 27, 2003 17.18 17.87 17.03 17.67 2,990,500 +0.36(+2.08%)
May 23, 2003 17.25 17.54 17.13 17.32 1,786,800 -0.03(-0.17%)
May 22, 2003 16.85 17.52 16.70 17.34 2,853,500 +0.50(+2.97%)
May 21, 2003 16.70 16.94 16.57 16.84 2,814,500 +0.09(+0.57%)
May 20, 2003 17.14 17.17 16.64 16.75 3,350,900 -0.03(-0.18%)
May 19, 2003 17.82 17.83 16.71 16.78 4,143,000 -1.19(-6.62%)
May 16, 2003 18.02 18.28 17.84 17.97 2,076,800 -0.22(-1.21%)
May 15, 2003 18.25 18.64 18.08 18.19 3,292,600 +0.07(+0.36%)
May 14, 2003 18.23 18.45 17.79 18.12 2,175,000 -0.12(-0.66%)
May 13, 2003 18.45 18.50 18.15 18.25 1,942,400 -0.30(-1.64%)
May 12, 2003 18.30 18.61 17.92 18.55 2,838,900 +0.27(+1.50%)
May 09, 2003 17.91 18.33 17.76 18.27 2,599,100 +0.31(+1.70%)
May 08, 2003 18.11 18.26 17.89 17.97 3,571,100 -0.46(-2.52%)
May 07, 2003 18.65 18.69 18.25 18.43 2,670,900 -0.29(-1.52%)
May 06, 2003 18.30 18.89 18.25 18.72 4,474,600 -0.12(-0.64%)
May 05, 2003 18.94 19.19 18.57 18.84 3,513,600 -0.12(-0.63%)
May 02, 2003 18.12 19.07 18.08 18.96 5,786,100 +1.70(+9.82%)
Apr 30, 2003 17.51 17.82 17.22 17.26 3,665,800 -0.36(-2.01%)
Apr 29, 2003 17.67 18.00 17.54 17.62 2,247,800 +0.07(+0.37%)
Apr 28, 2003 17.41 17.70 17.20 17.55 3,028,000 +0.25(+1.42%)
Apr 25, 2003 17.80 17.91 17.15 17.31 2,507,400 -0.56(-3.11%)
Apr 24, 2003 17.65 18.00 17.55 17.86 2,271,300 +0.08(+0.45%)
Apr 23, 2003 18.06 18.06 17.43 17.79 3,196,500 +0.15(+0.85%)
Apr 22, 2003 17.32 17.73 17.18 17.64 3,982,600 +0.27(+1.58%)
Apr 21, 2003 17.36 17.63 17.25 17.36 3,592,700 -0.01(-0.09%)
Apr 17, 2003 16.42 17.55 16.42 17.38 4,673,200 +0.78(+4.70%)
Apr 16, 2003 17.30 17.45 16.59 16.59 3,406,900 -0.35(-2.04%)
Apr 15, 2003 16.64 17.20 16.51 16.94 3,700,100 +0.19(+1.10%)
Apr 14, 2003 16.14 16.84 16.14 16.75 3,089,700 +0.57(+3.52%)
Apr 11, 2003 16.37 16.71 15.99 16.18 2,885,400 -0.02(-0.12%)
Apr 10, 2003 16.04 16.26 15.85 16.20 2,099,200 +0.27(+1.69%)
Apr 09, 2003 16.28 16.56 15.90 15.94 3,093,400 -0.26(-1.58%)
Apr 08, 2003 16.52 16.70 16.17 16.19 4,167,000 -0.37(-2.23%)
Apr 07, 2003 16.70 17.00 16.45 16.56 4,790,300 +0.46(+2.86%)
Apr 04, 2003 16.55 16.57 15.88 16.10 2,771,300 -0.42(-2.54%)
Apr 03, 2003 16.39 16.83 16.33 16.52 3,206,800 +0.09(+0.55%)
Apr 02, 2003 15.79 16.57 15.70 16.43 5,467,900 +1.12(+7.35%)
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.