Skip to main content

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 (%)
Feb 28, 2003 6.790 7.000 6.790 6.875 5,051,400 +0.07(+1.07%)
Feb 27, 2003 6.838 6.902 6.713 6.803 6,221,600 +0.03(+0.48%)
Feb 26, 2003 7.032 7.077 6.763 6.770 6,312,600 -0.30(-4.24%)
Feb 25, 2003 7.067 7.125 6.857 7.070 5,595,800 -0.02(-0.28%)
Feb 24, 2003 7.225 7.242 7.060 7.090 5,852,800 -0.19(-2.58%)
Feb 21, 2003 7.117 7.298 6.970 7.277 7,300,200 +0.19(+2.64%)
Feb 20, 2003 7.075 7.138 6.980 7.090 4,529,600 +0.02(+0.35%)
Feb 19, 2003 7.015 7.125 6.987 7.065 4,622,400 -0.02(-0.35%)
Feb 18, 2003 6.888 7.147 6.860 7.090 7,060,800 +0.23(+3.39%)
Feb 14, 2003 6.740 6.875 6.638 6.857 6,400,400 +0.12(+1.86%)
Feb 13, 2003 6.678 6.763 6.610 6.732 4,244,600 +0.04(+0.56%)
Feb 12, 2003 6.685 6.800 6.673 6.695 5,314,000 +0.02(+0.30%)
Feb 11, 2003 6.675 6.840 6.620 6.675 6,273,000 +0.02(+0.26%)
Feb 10, 2003 6.562 6.688 6.440 6.657 3,599,800 +0.12(+1.87%)
Feb 07, 2003 6.665 6.747 6.463 6.535 4,049,400 -0.09(-1.43%)
Feb 06, 2003 6.580 6.680 6.460 6.630 5,772,000 +0.00(+0.00%)
Feb 05, 2003 6.617 6.872 6.588 6.630 5,084,000 +0.02(+0.34%)
Feb 04, 2003 6.612 6.787 6.503 6.607 4,897,600 -0.16(-2.33%)
Feb 03, 2003 6.735 6.855 6.530 6.765 5,634,800 +0.16(+2.42%)
Jan 31, 2003 6.460 6.683 6.327 6.605 7,714,000 +0.00(+0.00%)
Jan 30, 2003 6.678 6.825 6.532 6.605 6,546,280 -0.09(-1.31%)
Jan 29, 2003 6.572 6.735 6.455 6.692 4,897,800 +0.02(+0.34%)
Jan 28, 2003 6.425 6.700 6.400 6.670 4,675,800 +0.22(+3.37%)
Jan 27, 2003 6.355 6.598 6.312 6.452 4,626,000 -0.02(-0.23%)
Jan 24, 2003 6.690 6.697 6.335 6.468 5,817,600 -0.23(-3.51%)
Jan 23, 2003 6.530 6.735 6.500 6.702 4,650,600 +0.26(+4.00%)
Jan 22, 2003 6.383 6.600 6.332 6.445 6,869,400 +0.03(+0.43%)
Jan 21, 2003 6.440 6.548 6.280 6.418 4,765,200 -0.05(-0.73%)
Jan 17, 2003 6.638 6.650 6.405 6.465 6,571,600 -0.36(-5.21%)
Jan 16, 2003 7.005 7.067 6.735 6.820 4,794,600 -0.17(-2.47%)
Jan 15, 2003 7.315 7.330 6.945 6.992 3,390,800 -0.29(-3.92%)
Jan 14, 2003 7.140 7.300 7.125 7.277 4,835,600 +0.14(+1.96%)
Jan 13, 2003 7.242 7.335 7.128 7.138 5,396,800 -0.02(-0.35%)
Jan 10, 2003 6.980 7.168 6.845 7.162 6,792,000 +0.10(+1.45%)
Jan 09, 2003 6.875 7.240 6.875 7.060 5,817,600 +0.29(+4.25%)
Jan 08, 2003 7.050 7.173 6.720 6.772 5,419,800 -0.36(-4.98%)
Jan 07, 2003 6.850 7.165 6.800 7.128 7,701,400 +0.25(+3.64%)
Jan 06, 2003 6.588 6.935 6.588 6.878 6,184,800 +0.30(+4.60%)
Jan 03, 2003 6.375 6.588 6.250 6.575 5,797,400 +0.17(+2.73%)
Jan 02, 2003 6.250 6.468 6.143 6.400 6,228,000 +0.20(+3.22%)
Dec 31, 2002 6.215 6.282 6.122 6.200 4,403,400 -0.02(-0.36%)
Dec 30, 2002 6.325 6.360 6.067 6.223 4,929,200 -0.07(-1.15%)
Dec 27, 2002 6.400 6.500 6.272 6.295 3,941,600 -0.13(-1.99%)
Dec 26, 2002 6.577 6.673 6.388 6.423 2,863,200 -0.13(-2.06%)
Dec 24, 2002 6.577 6.692 6.550 6.558 1,318,800 -0.08(-1.21%)
Dec 23, 2002 6.585 6.673 6.362 6.638 4,053,600 +0.20(+3.15%)
Dec 20, 2002 6.585 6.617 6.362 6.435 7,427,400 +0.05(+0.78%)
Dec 19, 2002 6.430 6.702 6.280 6.385 7,060,400 -0.12(-1.88%)
Dec 18, 2002 6.690 6.690 6.438 6.508 4,250,800 -0.20(-3.02%)
Dec 17, 2002 6.600 6.853 6.575 6.710 5,980,200 +0.07(+1.05%)
Dec 16, 2002 6.438 6.707 6.372 6.640 8,313,000 +0.19(+2.99%)
Dec 13, 2002 6.503 6.650 6.425 6.447 13,439,800 -0.02(-0.31%)
Dec 12, 2002 6.588 6.625 6.305 6.468 9,274,400 -0.02(-0.27%)
Dec 11, 2002 6.480 6.567 6.372 6.485 6,775,600 -0.02(-0.27%)
Dec 10, 2002 6.282 6.595 6.265 6.503 8,028,000 +0.29(+4.63%)
Dec 09, 2002 6.527 6.532 6.210 6.215 6,861,600 -0.31(-4.71%)
Dec 06, 2002 6.345 6.600 6.250 6.522 4,625,600 +0.06(+0.93%)
Dec 05, 2002 6.643 6.697 6.450 6.463 7,354,200 -0.08(-1.26%)
Dec 04, 2002 6.785 6.870 6.513 6.545 8,777,600 -0.38(-5.45%)
Dec 03, 2002 7.247 7.275 6.820 6.923 8,587,800 -0.26(-3.69%)
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.