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 (%)
May 28, 2004 11.16 11.17 10.97 11.16 2,453,200 +0.06(+0.54%)
May 27, 2004 10.99 11.13 10.99 11.10 3,118,400 +0.04(+0.32%)
May 26, 2004 11.15 11.17 11.02 11.06 3,782,000 -0.11(-0.96%)
May 25, 2004 10.94 11.24 10.79 11.17 4,984,400 +0.28(+2.59%)
May 24, 2004 11.15 11.22 10.80 10.89 5,440,000 -0.22(-1.96%)
May 21, 2004 11.18 11.22 10.91 11.11 4,142,000 -0.01(-0.07%)
May 20, 2004 10.98 11.18 10.93 11.11 6,001,400 +0.23(+2.07%)
May 19, 2004 10.89 11.03 10.82 10.89 5,440,200 +0.13(+1.26%)
May 18, 2004 10.66 10.81 10.60 10.75 3,924,800 +0.19(+1.77%)
May 17, 2004 10.63 10.74 10.46 10.56 4,798,800 -0.13(-1.19%)
May 14, 2004 10.96 10.99 10.66 10.69 4,662,800 -0.27(-2.51%)
May 13, 2004 10.89 11.07 10.85 10.97 3,611,600 +0.01(+0.09%)
May 12, 2004 10.92 11.04 10.72 10.96 5,755,800 -0.10(-0.90%)
May 11, 2004 11.01 11.09 10.88 11.06 5,334,600 +0.18(+1.63%)
May 10, 2004 10.80 10.99 10.75 10.88 6,216,000 +0.02(+0.14%)
May 07, 2004 10.85 11.15 10.85 10.87 5,480,000 -0.11(-1.00%)
May 06, 2004 10.91 11.03 10.81 10.97 10,219,400 -0.26(-2.31%)
May 05, 2004 11.38 11.46 11.19 11.23 9,802,600 -0.24(-2.09%)
May 04, 2004 11.08 11.72 11.01 11.47 18,779,800 +0.47(+4.32%)
May 03, 2004 10.85 11.09 10.79 11.00 13,487,000 +0.62(+6.02%)
Apr 30, 2004 10.45 10.45 10.22 10.38 6,406,600 -0.04(-0.36%)
Apr 29, 2004 10.36 10.44 10.19 10.41 7,986,000 +0.01(+0.07%)
Apr 28, 2004 10.64 10.66 10.35 10.40 5,107,800 -0.30(-2.78%)
Apr 27, 2004 10.77 10.83 10.60 10.70 4,504,600 +0.00(+0.00%)
Apr 26, 2004 10.88 10.93 10.60 10.70 4,655,000 -0.22(-2.01%)
Apr 23, 2004 10.70 10.94 10.70 10.92 6,611,400 +0.17(+1.56%)
Apr 22, 2004 10.40 10.79 10.40 10.76 7,073,000 +0.26(+2.48%)
Apr 21, 2004 10.32 10.50 10.18 10.49 5,224,200 +0.19(+1.89%)
Apr 20, 2004 10.47 10.56 10.29 10.30 4,285,200 -0.17(-1.65%)
Apr 19, 2004 10.37 10.48 10.30 10.47 4,341,000 +0.09(+0.84%)
Apr 16, 2004 10.33 10.56 10.26 10.38 6,173,800 +0.07(+0.65%)
Apr 15, 2004 10.65 10.65 10.18 10.32 5,349,400 -0.33(-3.08%)
Apr 14, 2004 10.41 10.64 10.40 10.64 5,256,800 +0.07(+0.66%)
Apr 13, 2004 10.62 10.64 10.48 10.57 5,011,400 -0.06(-0.52%)
Apr 12, 2004 10.46 10.70 10.45 10.63 6,542,400 +0.13(+1.26%)
Apr 08, 2004 10.53 10.55 10.39 10.50 6,668,200 +0.03(+0.31%)
Apr 07, 2004 10.27 10.50 10.24 10.46 7,882,400 +0.10(+0.96%)
Apr 06, 2004 10.20 10.40 10.18 10.37 5,746,800 +0.03(+0.27%)
Apr 05, 2004 10.22 10.36 10.16 10.34 6,182,800 +0.11(+1.10%)
Apr 02, 2004 10.23 10.25 10.01 10.22 6,974,600 +0.15(+1.54%)
Apr 01, 2004 9.863 10.10 9.850 10.07 7,272,800 +0.25(+2.49%)
Mar 31, 2004 9.935 9.950 9.775 9.825 7,611,400 -0.07(-0.71%)
Mar 30, 2004 9.920 10.06 9.845 9.895 4,627,400 -0.08(-0.83%)
Mar 29, 2004 9.915 10.11 9.890 9.977 5,367,400 +0.10(+1.06%)
Mar 26, 2004 9.982 10.06 9.860 9.873 4,849,000 -0.14(-1.40%)
Mar 25, 2004 9.768 10.03 9.742 10.01 7,529,000 +0.30(+3.14%)
Mar 24, 2004 9.625 9.860 9.605 9.707 8,074,800 +0.05(+0.57%)
Mar 23, 2004 9.860 9.938 9.640 9.652 7,369,600 -0.17(-1.71%)
Mar 22, 2004 9.873 9.970 9.700 9.820 14,886,200 -0.14(-1.43%)
Mar 19, 2004 9.885 10.02 9.637 9.963 39,737,800 +0.89(+9.87%)
Mar 18, 2004 9.050 9.135 8.925 9.068 12,132,400 +0.00(+0.03%)
Mar 17, 2004 8.850 9.115 8.850 9.065 5,611,000 +0.23(+2.57%)
Mar 16, 2004 8.822 8.940 8.768 8.838 5,949,400 +0.08(+0.88%)
Mar 15, 2004 8.963 8.965 8.723 8.760 5,683,400 -0.17(-1.88%)
Mar 12, 2004 8.725 8.935 8.650 8.928 6,603,400 +0.33(+3.84%)
Mar 11, 2004 8.727 8.783 8.575 8.598 6,741,200 -0.16(-1.88%)
Mar 10, 2004 8.988 9.043 8.742 8.762 6,030,800 -0.26(-2.88%)
Mar 09, 2004 8.955 9.115 8.947 9.023 6,282,000 +0.07(+0.73%)
Mar 08, 2004 9.123 9.168 8.950 8.957 4,926,600 -0.16(-1.73%)
Mar 05, 2004 9.133 9.252 9.062 9.115 4,051,400 -0.06(-0.63%)
Mar 04, 2004 9.200 9.213 9.080 9.172 4,561,600 -0.07(-0.70%)
Mar 03, 2004 9.312 9.350 9.180 9.238 4,746,800 -0.15(-1.60%)
Mar 02, 2004 9.367 9.453 9.340 9.387 5,128,400 +0.02(+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.