Skip to main content

Adobe Systems (NQ: ADBE )

505.29 +0.89 (+0.18%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
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.