Indicators

Adobe Systems (NQ: ADBE )

473.18 -1.27 (-0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.