Adobe Systems (NQ: ADBE )

608.40 USD +0.89 (+0.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.33 22.33 21.93 22.32 1,226,600 +0.12(+0.54%)
May 27, 2004 21.99 22.27 21.98 22.20 1,559,200 +0.07(+0.32%)
May 26, 2004 22.31 22.33 22.04 22.12 1,891,000 -0.21(-0.96%)
May 25, 2004 21.88 22.48 21.58 22.34 2,492,200 +0.57(+2.59%)
May 24, 2004 22.30 22.45 21.61 21.77 2,720,000 -0.43(-1.96%)
May 21, 2004 22.36 22.45 21.83 22.21 2,071,000 -0.02(-0.07%)
May 20, 2004 21.97 22.35 21.86 22.23 3,000,700 +0.45(+2.07%)
May 19, 2004 21.78 22.07 21.64 21.77 2,720,100 +0.27(+1.26%)
May 18, 2004 21.32 21.62 21.20 21.50 1,962,400 +0.38(+1.77%)
May 17, 2004 21.26 21.48 20.92 21.13 2,399,400 -0.26(-1.19%)
May 14, 2004 21.92 21.98 21.32 21.39 2,331,400 -0.55(-2.51%)
May 13, 2004 21.77 22.14 21.70 21.93 1,805,800 +0.02(+0.09%)
May 12, 2004 21.84 22.09 21.44 21.92 2,877,900 -0.20(-0.90%)
May 11, 2004 22.01 22.17 21.76 22.11 2,667,300 +0.35(+1.63%)
May 10, 2004 21.61 21.99 21.50 21.76 3,108,000 +0.03(+0.14%)
May 07, 2004 21.70 22.30 21.70 21.73 2,740,000 -0.22(-1.00%)
May 06, 2004 21.82 22.05 21.61 21.95 5,109,700 -0.52(-2.31%)
May 05, 2004 22.75 22.92 22.38 22.47 4,901,300 -0.48(-2.09%)
May 04, 2004 22.16 23.44 22.02 22.95 9,389,900 +0.95(+4.32%)
May 03, 2004 21.69 22.17 21.58 22.00 6,743,500 +1.25(+6.02%)
Apr 30, 2004 20.89 20.91 20.43 20.75 3,203,300 -0.08(-0.36%)
Apr 29, 2004 20.71 20.87 20.38 20.83 3,993,000 +0.02(+0.07%)
Apr 28, 2004 21.28 21.33 20.70 20.81 2,553,900 -0.60(-2.78%)
Apr 27, 2004 21.54 21.66 21.20 21.41 2,252,300 +0.00(+0.00%)
Apr 26, 2004 21.76 21.85 21.19 21.41 2,327,500 -0.44(-2.01%)
Apr 23, 2004 21.39 21.89 21.39 21.84 3,305,700 +0.33(+1.56%)
Apr 22, 2004 20.81 21.58 20.80 21.51 3,536,500 +0.52(+2.48%)
Apr 21, 2004 20.65 21.00 20.35 20.99 2,612,100 +0.39(+1.89%)
Apr 20, 2004 20.93 21.12 20.59 20.60 2,142,600 -0.34(-1.65%)
Apr 19, 2004 20.73 20.96 20.59 20.95 2,170,500 +0.18(+0.84%)
Apr 16, 2004 20.66 21.12 20.52 20.77 3,086,900 +0.13(+0.65%)
Apr 15, 2004 21.30 21.30 20.35 20.64 2,674,700 -0.66(-3.08%)
Apr 14, 2004 20.82 21.29 20.80 21.29 2,628,400 +0.14(+0.66%)
Apr 13, 2004 21.24 21.29 20.96 21.15 2,505,700 -0.11(-0.52%)
Apr 12, 2004 20.91 21.40 20.89 21.26 3,271,200 +0.26(+1.26%)
Apr 08, 2004 21.05 21.10 20.78 21.00 3,334,100 +0.07(+0.31%)
Apr 07, 2004 20.53 21.00 20.48 20.93 3,941,200 +0.20(+0.96%)
Apr 06, 2004 20.40 20.80 20.35 20.73 2,873,400 +0.06(+0.27%)
Apr 05, 2004 20.45 20.73 20.33 20.67 3,091,400 +0.22(+1.10%)
Apr 02, 2004 20.46 20.50 20.01 20.45 3,487,300 +0.31(+1.54%)
Apr 01, 2004 19.73 20.20 19.70 20.14 3,636,400 +0.49(+2.49%)
Mar 31, 2004 19.87 19.90 19.55 19.65 3,805,700 -0.14(-0.71%)
Mar 30, 2004 19.84 20.12 19.69 19.79 2,313,700 -0.16(-0.83%)
Mar 29, 2004 19.83 20.23 19.78 19.95 2,683,700 +0.21(+1.06%)
Mar 26, 2004 19.96 20.12 19.72 19.75 2,424,500 -0.28(-1.40%)
Mar 25, 2004 19.54 20.07 19.49 20.02 3,764,500 +0.61(+3.14%)
Mar 24, 2004 19.25 19.72 19.21 19.42 4,037,400 +0.11(+0.57%)
Mar 23, 2004 19.72 19.88 19.28 19.30 3,684,800 -0.33(-1.71%)
Mar 22, 2004 19.75 19.94 19.40 19.64 7,443,100 -0.29(-1.43%)
Mar 19, 2004 19.77 20.04 19.27 19.92 19,868,900 +1.79(+9.87%)
Mar 18, 2004 18.10 18.27 17.85 18.14 6,066,200 +0.01(+0.03%)
Mar 17, 2004 17.70 18.23 17.70 18.13 2,805,500 +0.46(+2.57%)
Mar 16, 2004 17.64 17.88 17.54 17.67 2,974,700 +0.15(+0.88%)
Mar 15, 2004 17.92 17.93 17.45 17.52 2,841,700 -0.34(-1.88%)
Mar 12, 2004 17.45 17.87 17.30 17.86 3,301,700 +0.66(+3.84%)
Mar 11, 2004 17.45 17.57 17.15 17.20 3,370,600 -0.33(-1.88%)
Mar 10, 2004 17.98 18.08 17.49 17.52 3,015,400 -0.52(-2.88%)
Mar 09, 2004 17.91 18.23 17.89 18.05 3,141,000 +0.13(+0.73%)
Mar 08, 2004 18.25 18.33 17.90 17.92 2,463,300 -0.31(-1.73%)
Mar 05, 2004 18.26 18.50 18.12 18.23 2,025,700 -0.11(-0.63%)
Mar 04, 2004 18.40 18.42 18.16 18.34 2,280,800 -0.13(-0.70%)
Mar 03, 2004 18.62 18.70 18.36 18.48 2,373,400 -0.30(-1.60%)
Mar 02, 2004 18.74 18.91 18.68 18.77 2,564,200 +0.04(+0.21%)
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.