Skip to main content

Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.37 11.70 11.33 11.62 6,211,000 +0.25(+2.20%)
Jun 29, 2004 11.25 11.40 11.17 11.38 4,731,600 +0.16(+1.47%)
Jun 28, 2004 11.15 11.31 11.08 11.21 4,375,000 +0.06(+0.56%)
Jun 25, 2004 10.97 11.15 10.95 11.15 4,634,600 +0.21(+1.87%)
Jun 24, 2004 11.03 11.12 10.93 10.94 5,023,400 -0.16(-1.44%)
Jun 23, 2004 11.00 11.11 10.92 11.10 3,557,800 +0.10(+0.93%)
Jun 22, 2004 10.91 11.02 10.83 11.00 5,420,200 +0.12(+1.13%)
Jun 21, 2004 10.71 10.96 10.63 10.88 7,970,600 +0.20(+1.83%)
Jun 18, 2004 10.98 11.10 10.62 10.68 11,146,800 -0.47(-4.21%)
Jun 17, 2004 11.18 11.24 11.05 11.15 6,684,400 -0.01(-0.11%)
Jun 16, 2004 11.16 11.29 11.04 11.16 9,357,000 -0.26(-2.25%)
Jun 15, 2004 11.39 11.55 11.39 11.42 4,452,600 +0.10(+0.91%)
Jun 14, 2004 11.49 11.53 11.23 11.32 4,186,000 -0.14(-1.24%)
Jun 10, 2004 11.51 11.61 11.43 11.46 3,501,200 -0.03(-0.22%)
Jun 09, 2004 11.78 11.78 11.46 11.49 4,749,800 -0.29(-2.48%)
Jun 08, 2004 11.68 11.79 11.60 11.78 8,101,000 -0.06(-0.51%)
Jun 07, 2004 11.45 11.84 11.45 11.84 8,356,200 +0.48(+4.27%)
Jun 04, 2004 11.28 11.50 11.22 11.36 4,641,000 +0.13(+1.16%)
Jun 03, 2004 11.28 11.34 11.16 11.22 3,596,400 -0.11(-0.93%)
Jun 02, 2004 11.27 11.38 11.23 11.33 5,137,200 +0.10(+0.89%)
Jun 01, 2004 11.01 11.25 11.00 11.23 4,655,800 +0.07(+0.65%)
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%)
May 03, 2004 10.85 11.09 10.79 11.00 13,487,000 +0.62(+6.02%)
Apr 30, 2004 10.45 10.45 10.22 10.38 6,406,600 -0.04(-0.36%)
Apr 29, 2004 10.36 10.44 10.19 10.41 7,986,000 +0.01(+0.07%)
Apr 28, 2004 10.64 10.66 10.35 10.40 5,107,800 -0.30(-2.78%)
Apr 27, 2004 10.77 10.83 10.60 10.70 4,504,600 +0.00(+0.00%)
Apr 26, 2004 10.88 10.93 10.60 10.70 4,655,000 -0.22(-2.01%)
Apr 23, 2004 10.70 10.94 10.70 10.92 6,611,400 +0.17(+1.56%)
Apr 22, 2004 10.40 10.79 10.40 10.76 7,073,000 +0.26(+2.48%)
Apr 21, 2004 10.32 10.50 10.18 10.49 5,224,200 +0.19(+1.89%)
Apr 20, 2004 10.47 10.56 10.29 10.30 4,285,200 -0.17(-1.65%)
Apr 19, 2004 10.37 10.48 10.30 10.47 4,341,000 +0.09(+0.84%)
Apr 16, 2004 10.33 10.56 10.26 10.38 6,173,800 +0.07(+0.65%)
Apr 15, 2004 10.65 10.65 10.18 10.32 5,349,400 -0.33(-3.08%)
Apr 14, 2004 10.41 10.64 10.40 10.64 5,256,800 +0.07(+0.66%)
Apr 13, 2004 10.62 10.64 10.48 10.57 5,011,400 -0.06(-0.52%)
Apr 12, 2004 10.46 10.70 10.45 10.63 6,542,400 +0.13(+1.26%)
Apr 08, 2004 10.53 10.55 10.39 10.50 6,668,200 +0.03(+0.31%)
Apr 07, 2004 10.27 10.50 10.24 10.46 7,882,400 +0.10(+0.96%)
Apr 06, 2004 10.20 10.40 10.18 10.37 5,746,800 +0.03(+0.27%)
Apr 05, 2004 10.22 10.36 10.16 10.34 6,182,800 +0.11(+1.10%)
Apr 02, 2004 10.23 10.25 10.01 10.22 6,974,600 +0.15(+1.54%)
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.