Skip to main content

Adobe Systems (NQ: ADBE )

504.55 +0.15 (+0.03%)
Streaming Delayed Price Updated: 3:59 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%)
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.