Adobe Systems (NQ: ADBE )

501.79 -2.61 (-0.52%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.68 28.02 27.38 28.02 10,272,000 +0.27(+0.97%)
Oct 28, 2004 27.65 27.95 27.54 27.75 10,177,600 -0.24(-0.88%)
Oct 27, 2004 27.25 28.04 26.91 27.99 18,185,600 +1.13(+4.21%)
Oct 26, 2004 26.95 27.14 26.70 26.86 7,799,600 -0.03(-0.09%)
Oct 25, 2004 26.71 27.25 26.70 26.89 9,084,800 +0.02(+0.06%)
Oct 22, 2004 27.31 27.34 26.75 26.87 10,592,000 -0.38(-1.39%)
Oct 21, 2004 26.89 27.39 26.68 27.25 10,279,600 +0.41(+1.55%)
Oct 20, 2004 26.57 26.95 26.42 26.84 8,381,200 +0.06(+0.22%)
Oct 19, 2004 26.43 26.95 26.35 26.77 11,478,000 +0.24(+0.90%)
Oct 18, 2004 25.59 26.54 25.57 26.54 8,966,000 +0.80(+3.09%)
Oct 15, 2004 25.68 25.98 25.46 25.74 6,272,400 +0.12(+0.47%)
Oct 14, 2004 25.62 25.91 25.39 25.62 8,510,800 -0.02(-0.06%)
Oct 13, 2004 26.00 26.27 25.51 25.64 12,819,600 -0.37(-1.42%)
Oct 12, 2004 25.13 26.11 25.13 26.00 14,709,600 +0.54(+2.10%)
Oct 11, 2004 25.02 25.59 24.86 25.47 9,208,400 +0.61(+2.43%)
Oct 08, 2004 25.50 25.55 24.79 24.86 7,851,600 -0.66(-2.59%)
Oct 07, 2004 25.69 25.76 25.45 25.52 6,128,800 -0.31(-1.20%)
Oct 06, 2004 25.55 25.94 25.45 25.84 7,247,200 +0.28(+1.08%)
Oct 05, 2004 25.36 25.79 25.26 25.56 10,526,400 +0.15(+0.61%)
Oct 04, 2004 25.09 25.59 24.88 25.41 12,839,200 +0.41(+1.64%)
Oct 01, 2004 24.75 25.00 24.64 25.00 12,626,800 +0.26(+1.05%)
Sep 30, 2004 24.91 24.98 24.49 24.73 10,837,200 -0.09(-0.38%)
Sep 29, 2004 24.23 24.90 24.23 24.83 10,554,000 +0.48(+1.99%)
Sep 28, 2004 23.98 24.41 23.93 24.34 11,213,600 +0.41(+1.73%)
Sep 27, 2004 24.09 24.32 23.88 23.93 9,237,200 -0.25(-1.01%)
Sep 24, 2004 24.57 24.62 24.16 24.18 8,532,800 -0.45(-1.83%)
Sep 23, 2004 24.51 24.86 24.39 24.62 9,793,600 +0.20(+0.84%)
Sep 22, 2004 24.85 25.02 24.41 24.42 15,799,600 -0.80(-3.19%)
Sep 21, 2004 25.12 25.36 24.63 25.23 24,038,800 +1.25(+5.21%)
Sep 20, 2004 23.98 24.29 23.84 23.98 11,434,000 -0.09(-0.39%)
Sep 17, 2004 24.04 24.24 23.92 24.07 12,942,000 +0.12(+0.52%)
Sep 16, 2004 24.05 24.10 23.77 23.95 10,302,800 +0.23(+0.95%)
Sep 15, 2004 24.55 24.66 23.61 23.72 16,316,800 -1.05(-4.26%)
Sep 14, 2004 24.82 25.00 24.66 24.77 7,402,400 -0.08(-0.32%)
Sep 13, 2004 24.77 25.09 24.74 24.86 11,946,800 -0.08(-0.32%)
Sep 10, 2004 24.45 24.95 24.41 24.93 9,408,800 +0.46(+1.88%)
Sep 09, 2004 24.00 24.52 23.92 24.48 13,471,600 +0.56(+2.34%)
Sep 08, 2004 23.57 24.00 23.57 23.91 9,613,600 +0.29(+1.25%)
Sep 07, 2004 23.39 23.93 23.27 23.62 11,301,200 +0.36(+1.53%)
Sep 03, 2004 23.48 23.52 23.20 23.27 7,589,200 -0.16(-0.66%)
Sep 02, 2004 22.91 23.50 22.85 23.42 4,902,000 +0.52(+2.25%)
Sep 01, 2004 22.79 23.08 22.51 22.91 6,606,000 -0.03(-0.13%)
Aug 31, 2004 22.59 22.93 22.56 22.93 7,817,200 +0.15(+0.68%)
Aug 30, 2004 23.15 23.15 22.74 22.78 4,058,800 -0.42(-1.83%)
Aug 27, 2004 22.99 23.29 22.98 23.20 2,665,600 +0.12(+0.54%)
Aug 26, 2004 22.96 23.18 22.91 23.08 4,261,600 -0.04(-0.17%)
Aug 25, 2004 22.91 23.20 22.73 23.12 5,760,800 +0.26(+1.12%)
Aug 24, 2004 22.95 23.13 22.61 22.86 5,806,800 +0.05(+0.22%)
Aug 23, 2004 23.14 23.16 22.70 22.82 8,228,400 -0.23(-1.00%)
Aug 20, 2004 22.65 23.14 22.61 23.05 8,890,800 +0.38(+1.68%)
Aug 19, 2004 22.66 22.91 22.60 22.66 9,037,200 +11.45(+102.05%)
Aug 16, 2004 10.96 11.30 10.96 11.22 7,788,200 +0.35(+3.22%)
Aug 13, 2004 10.78 10.88 10.75 10.87 2,925,000 +0.14(+1.35%)
Aug 12, 2004 10.78 10.88 10.64 10.72 3,037,600 -0.16(-1.47%)
Aug 11, 2004 10.71 10.89 10.71 10.88 4,441,400 +0.04(+0.32%)
Aug 10, 2004 10.69 10.86 10.62 10.85 3,497,200 +0.25(+2.31%)
Aug 09, 2004 10.67 10.78 10.60 10.60 3,203,200 +0.03(+0.28%)
Aug 06, 2004 10.74 10.86 10.54 10.57 4,701,400 -0.27(-2.45%)
Aug 05, 2004 10.82 10.93 10.80 10.84 3,874,200 -0.03(-0.30%)
Aug 04, 2004 10.79 10.97 10.73 10.87 6,661,400 +0.07(+0.67%)
Aug 03, 2004 11.04 11.09 10.80 10.80 14,661,600 +0.30(+2.91%)
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.