Skip to main content

Adobe Systems (NQ: ADBE )

478.08 -8.60 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 28.11 28.50 27.91 28.17 9,965,200 +0.16(+0.55%)
Oct 29, 2004 27.68 28.02 27.38 28.02 10,272,000 +0.27(+0.97%)
Oct 28, 2004 27.65 27.95 27.54 27.75 10,177,600 -0.24(-0.88%)
Oct 27, 2004 27.25 28.04 26.91 27.99 18,185,600 +1.13(+4.21%)
Oct 26, 2004 26.95 27.14 26.70 26.86 7,799,600 -0.03(-0.09%)
Oct 25, 2004 26.71 27.25 26.70 26.89 9,084,800 +0.02(+0.06%)
Oct 22, 2004 27.31 27.34 26.75 26.87 10,592,000 -0.38(-1.39%)
Oct 21, 2004 26.89 27.39 26.68 27.25 10,279,600 +0.41(+1.55%)
Oct 20, 2004 26.57 26.95 26.42 26.84 8,381,200 +0.06(+0.22%)
Oct 19, 2004 26.43 26.95 26.35 26.77 11,478,000 +0.24(+0.90%)
Oct 18, 2004 25.59 26.54 25.57 26.54 8,966,000 +0.80(+3.09%)
Oct 15, 2004 25.68 25.98 25.46 25.74 6,272,400 +0.12(+0.47%)
Oct 14, 2004 25.62 25.91 25.39 25.62 8,510,800 -0.02(-0.06%)
Oct 13, 2004 26.00 26.27 25.51 25.64 12,819,600 -0.37(-1.42%)
Oct 12, 2004 25.13 26.11 25.13 26.00 14,709,600 +0.54(+2.10%)
Oct 11, 2004 25.02 25.59 24.86 25.47 9,208,400 +0.61(+2.43%)
Oct 08, 2004 25.50 25.55 24.79 24.86 7,851,600 -0.66(-2.59%)
Oct 07, 2004 25.69 25.76 25.45 25.52 6,128,800 -0.31(-1.20%)
Oct 06, 2004 25.55 25.94 25.45 25.84 7,247,200 +0.28(+1.08%)
Oct 05, 2004 25.36 25.79 25.26 25.56 10,526,400 +0.15(+0.61%)
Oct 04, 2004 25.09 25.59 24.88 25.41 12,839,200 +0.41(+1.64%)
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.