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 (%)
Jul 31, 2003 8.182 8.338 8.012 8.182 7,608,400 +0.16(+2.03%)
Jul 30, 2003 8.020 8.040 7.805 8.020 6,696,200 +0.01(+0.09%)
Jul 29, 2003 8.190 8.273 7.982 8.012 8,025,200 -0.23(-2.76%)
Jul 28, 2003 8.270 8.328 8.182 8.240 3,540,600 -0.01(-0.12%)
Jul 25, 2003 8.185 8.295 8.070 8.250 4,057,000 +0.13(+1.60%)
Jul 24, 2003 8.443 8.480 8.085 8.120 3,997,400 -0.23(-2.73%)
Jul 23, 2003 8.315 8.425 8.135 8.348 5,092,000 +0.03(+0.36%)
Jul 22, 2003 8.230 8.485 8.207 8.318 4,549,400 +0.18(+2.21%)
Jul 21, 2003 8.387 8.412 8.012 8.137 6,521,600 -0.24(-2.84%)
Jul 18, 2003 8.688 8.695 8.305 8.375 4,562,600 -0.18(-2.10%)
Jul 17, 2003 8.600 8.795 8.520 8.555 4,752,400 -0.23(-2.59%)
Jul 16, 2003 8.797 8.835 8.682 8.783 5,077,600 +0.01(+0.09%)
Jul 15, 2003 8.672 8.789 8.623 8.775 4,334,000 +0.17(+1.92%)
Jul 14, 2003 8.765 8.912 8.598 8.610 5,078,000 -0.05(-0.55%)
Jul 11, 2003 8.518 8.670 8.510 8.658 4,972,000 +0.09(+1.08%)
Jul 10, 2003 8.562 8.678 8.490 8.565 6,018,400 -0.13(-1.52%)
Jul 09, 2003 8.685 8.797 8.630 8.697 5,452,400 -0.04(-0.40%)
Jul 08, 2003 8.580 8.800 8.572 8.732 6,041,400 +0.07(+0.81%)
Jul 07, 2003 8.625 8.682 8.533 8.662 5,890,200 +0.20(+2.33%)
Jul 03, 2003 8.283 8.575 8.227 8.465 6,292,400 +0.07(+0.83%)
Jul 02, 2003 8.175 8.402 8.137 8.395 8,551,400 +0.19(+2.32%)
Jul 01, 2003 7.945 8.205 7.935 8.205 6,498,400 +0.18(+2.27%)
Jun 30, 2003 8.150 8.250 7.975 8.023 5,251,216 -0.13(-1.56%)
Jun 27, 2003 8.072 8.248 8.012 8.150 10,478,800 +0.12(+1.46%)
Jun 26, 2003 7.838 8.068 7.815 8.033 6,280,800 +0.21(+2.68%)
Jun 25, 2003 7.795 7.962 7.747 7.822 5,610,800 +0.09(+1.20%)
Jun 24, 2003 7.902 7.968 7.717 7.730 9,086,800 -0.05(-0.61%)
Jun 23, 2003 7.960 7.963 7.615 7.777 7,304,600 -0.20(-2.45%)
Jun 20, 2003 7.928 8.025 7.763 7.973 10,062,400 +0.09(+1.11%)
Jun 19, 2003 8.002 8.025 7.758 7.885 9,171,400 -0.13(-1.65%)
Jun 18, 2003 8.088 8.133 7.950 8.018 9,535,400 -0.11(-1.29%)
Jun 17, 2003 8.037 8.182 7.865 8.123 12,192,200 +0.20(+2.49%)
Jun 16, 2003 7.997 8.012 7.676 7.925 19,061,600 +0.04(+0.48%)
Jun 13, 2003 8.293 8.455 7.862 7.888 45,568,600 -1.11(-12.31%)
Jun 12, 2003 9.113 9.117 8.812 8.995 11,684,400 +0.04(+0.45%)
Jun 11, 2003 8.995 9.092 8.812 8.955 5,862,600 +0.01(+0.06%)
Jun 10, 2003 8.877 8.977 8.848 8.950 5,587,000 +0.10(+1.13%)
Jun 09, 2003 9.025 9.123 8.610 8.850 10,189,400 -0.47(-5.07%)
Jun 06, 2003 9.723 10.00 9.262 9.322 11,652,600 -0.09(-0.90%)
Jun 05, 2003 9.178 9.495 9.135 9.408 8,238,800 +0.13(+1.40%)
Jun 04, 2003 8.770 9.338 8.710 9.277 8,774,000 +0.54(+6.24%)
Jun 03, 2003 8.707 8.820 8.678 8.732 4,159,800 -0.03(-0.31%)
Jun 02, 2003 8.918 8.950 8.720 8.760 5,340,800 -0.07(-0.79%)
May 30, 2003 8.812 8.875 8.662 8.830 7,351,200 +0.03(+0.34%)
May 29, 2003 8.953 9.092 8.720 8.800 5,681,800 -0.12(-1.35%)
May 28, 2003 8.838 8.998 8.775 8.920 3,841,400 +0.08(+0.93%)
May 27, 2003 8.592 8.935 8.515 8.838 5,981,000 +0.18(+2.08%)
May 23, 2003 8.625 8.770 8.565 8.658 3,573,600 -0.01(-0.17%)
May 22, 2003 8.425 8.760 8.352 8.672 5,707,000 +0.25(+2.97%)
May 21, 2003 8.348 8.470 8.283 8.422 5,629,000 +0.05(+0.57%)
May 20, 2003 8.568 8.588 8.322 8.375 6,701,800 -0.02(-0.18%)
May 19, 2003 8.908 8.912 8.355 8.390 8,286,000 -0.59(-6.62%)
May 16, 2003 9.012 9.140 8.922 8.985 4,153,600 -0.11(-1.21%)
May 15, 2003 9.123 9.318 9.037 9.095 6,585,200 +0.03(+0.36%)
May 14, 2003 9.113 9.225 8.895 9.062 4,350,000 -0.06(-0.66%)
May 13, 2003 9.227 9.250 9.075 9.123 3,884,800 -0.15(-1.64%)
May 12, 2003 9.150 9.305 8.957 9.275 5,677,800 +0.14(+1.50%)
May 09, 2003 8.953 9.162 8.880 9.137 5,198,200 +0.15(+1.70%)
May 08, 2003 9.053 9.130 8.943 8.985 7,142,200 -0.23(-2.52%)
May 07, 2003 9.325 9.345 9.127 9.217 5,341,800 -0.14(-1.52%)
May 06, 2003 9.148 9.445 9.125 9.360 8,949,200 -0.06(-0.64%)
May 05, 2003 9.470 9.595 9.285 9.420 7,027,200 -0.06(-0.63%)
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.