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 (%)
Jan 31, 2005 28.10 28.66 27.93 28.45 12,201,200 +0.71(+2.56%)
Jan 28, 2005 28.27 28.27 27.40 27.74 11,854,800 -0.35(-1.23%)
Jan 27, 2005 28.17 28.19 27.68 28.09 7,156,800 +0.08(+0.29%)
Jan 26, 2005 28.08 28.23 27.68 28.00 7,328,000 +0.21(+0.77%)
Jan 25, 2005 27.89 28.43 27.76 27.79 8,560,000 +0.09(+0.34%)
Jan 24, 2005 28.67 28.84 27.62 27.70 14,458,400 -0.84(-2.94%)
Jan 21, 2005 29.14 29.20 28.50 28.54 9,115,200 -0.50(-1.72%)
Jan 20, 2005 28.75 29.55 28.75 29.04 10,227,200 +0.09(+0.33%)
Jan 19, 2005 29.16 29.45 28.88 28.94 7,956,400 -0.25(-0.86%)
Jan 18, 2005 29.03 29.28 28.30 29.19 9,938,000 +0.08(+0.26%)
Jan 14, 2005 29.23 29.37 28.91 29.11 11,593,600 +0.00(+0.02%)
Jan 13, 2005 29.61 29.70 28.98 29.11 9,402,800 -0.38(-1.29%)
Jan 12, 2005 29.24 29.57 28.84 29.49 12,012,800 +0.43(+1.48%)
Jan 11, 2005 29.46 29.50 28.98 29.06 11,190,400 -0.35(-1.19%)
Jan 10, 2005 29.40 29.85 29.32 29.41 10,266,400 +0.02(+0.07%)
Jan 07, 2005 29.50 29.75 28.85 29.39 17,024,800 +0.02(+0.07%)
Jan 06, 2005 30.11 30.17 29.25 29.37 12,319,200 -0.49(-1.66%)
Jan 05, 2005 30.09 30.45 29.86 29.86 7,133,200 -0.17(-0.55%)
Jan 04, 2005 31.11 31.19 29.68 30.03 15,030,800 -0.81(-2.64%)
Jan 03, 2005 31.50 31.75 30.77 30.84 11,017,600 -0.53(-1.67%)
Dec 31, 2004 31.50 31.78 31.27 31.37 7,160,800 -0.22(-0.70%)
Dec 30, 2004 31.68 31.83 31.41 31.59 3,956,000 -0.04(-0.11%)
Dec 29, 2004 31.87 31.95 31.50 31.62 5,738,800 -0.23(-0.72%)
Dec 28, 2004 31.14 31.86 30.92 31.86 8,204,400 +0.70(+2.25%)
Dec 27, 2004 31.48 31.48 31.01 31.16 6,139,600 -0.15(-0.50%)
Dec 23, 2004 30.95 31.39 30.88 31.31 7,420,400 +0.28(+0.90%)
Dec 22, 2004 30.18 31.09 30.16 31.03 9,988,000 +0.53(+1.72%)
Dec 21, 2004 30.46 30.62 30.26 30.50 8,789,600 +0.11(+0.38%)
Dec 20, 2004 30.21 30.57 30.08 30.39 11,501,200 +0.16(+0.55%)
Dec 17, 2004 29.98 30.41 29.66 30.23 18,434,800 -0.33(-1.08%)
Dec 16, 2004 31.45 31.66 30.29 30.55 15,833,600 -0.77(-2.46%)
Dec 15, 2004 31.86 32.00 31.25 31.32 12,096,000 -0.75(-2.35%)
Dec 14, 2004 31.55 32.24 31.49 32.08 9,625,200 +0.70(+2.23%)
Dec 13, 2004 30.77 31.52 30.69 31.38 10,508,800 +0.88(+2.89%)
Dec 10, 2004 30.35 30.80 30.12 30.50 6,722,800 +0.09(+0.28%)
Dec 09, 2004 30.02 30.64 29.68 30.41 8,370,400 +0.25(+0.83%)
Dec 08, 2004 30.25 30.50 29.88 30.16 8,095,200 +0.04(+0.12%)
Dec 07, 2004 31.23 31.36 30.10 30.13 13,672,800 -0.86(-2.78%)
Dec 06, 2004 31.35 31.43 30.84 30.99 14,553,200 -0.49(-1.56%)
Dec 03, 2004 31.22 31.57 31.16 31.48 7,506,000 +0.32(+1.04%)
Dec 02, 2004 30.82 31.18 30.62 31.16 5,336,000 +0.36(+1.17%)
Dec 01, 2004 30.29 30.92 30.24 30.80 7,278,400 +0.52(+1.70%)
Nov 30, 2004 30.52 30.54 30.08 30.28 6,268,400 -0.09(-0.30%)
Nov 29, 2004 30.48 30.55 29.79 30.37 6,009,600 +0.04(+0.13%)
Nov 26, 2004 30.52 30.55 30.29 30.33 1,996,800 -0.11(-0.34%)
Nov 24, 2004 29.98 30.52 29.89 30.43 6,744,000 +0.10(+0.33%)
Nov 23, 2004 29.87 30.34 29.52 30.34 13,006,000 +0.61(+2.03%)
Nov 22, 2004 28.84 29.73 28.75 29.73 7,247,200 +0.82(+2.84%)
Nov 19, 2004 29.59 29.75 28.77 28.91 6,579,600 -0.68(-2.28%)
Nov 18, 2004 29.34 29.71 29.20 29.59 6,966,800 +0.29(+0.97%)
Nov 17, 2004 29.09 29.50 28.93 29.30 8,606,400 +0.21(+0.74%)
Nov 16, 2004 29.25 29.27 28.80 29.09 8,917,600 -0.18(-0.63%)
Nov 15, 2004 29.50 29.55 29.07 29.27 8,787,600 -0.21(-0.73%)
Nov 12, 2004 29.07 29.48 28.80 29.48 6,709,200 +0.27(+0.92%)
Nov 11, 2004 28.82 29.23 28.61 29.21 6,182,400 +0.42(+1.46%)
Nov 10, 2004 28.64 29.12 28.38 28.80 9,782,800 +0.10(+0.35%)
Nov 09, 2004 28.98 29.05 28.67 28.70 9,154,400 -0.23(-0.81%)
Nov 08, 2004 29.13 29.23 28.84 28.93 7,065,600 -0.31(-1.06%)
Nov 05, 2004 29.05 29.36 28.82 29.24 9,716,000 +0.18(+0.64%)
Nov 04, 2004 28.50 29.25 28.50 29.05 9,732,000 +0.48(+1.66%)
Nov 03, 2004 28.77 29.00 28.46 28.58 9,639,200 +0.06(+0.23%)
Nov 02, 2004 27.76 28.79 27.76 28.52 12,880,000 +0.34(+1.22%)
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.