Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.