Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
483.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
5.900
6.058
5.838
5.910
5,499,800
-0.00(-0.04%)
Oct 30, 2002
5.702
5.987
5.615
5.912
6,015,262
+0.24(+4.23%)
Oct 29, 2002
5.925
5.987
5.525
5.673
7,612,600
-0.20(-3.36%)
Oct 28, 2002
6.270
6.303
5.758
5.870
9,192,256
-0.07(-1.14%)
Oct 25, 2002
6.075
6.075
5.747
5.938
9,076,600
-0.22(-3.61%)
Oct 24, 2002
6.162
6.410
6.015
6.160
6,291,200
-0.00(-0.07%)
Oct 23, 2002
6.018
6.242
5.987
6.165
6,123,324
+0.16(+2.66%)
Oct 22, 2002
6.075
6.105
5.846
6.005
5,506,800
-0.22(-3.58%)
Oct 21, 2002
5.897
6.320
5.730
6.228
7,463,800
+0.28(+4.62%)
Oct 18, 2002
5.713
6.055
5.537
5.952
5,694,600
+0.22(+3.84%)
Oct 17, 2002
5.825
5.968
5.643
5.732
6,036,914
+0.18(+3.33%)
Oct 16, 2002
5.560
5.745
5.463
5.548
7,461,024
-0.22(-3.90%)
Oct 15, 2002
5.952
6.040
5.638
5.772
10,871,200
+0.12(+2.17%)
Oct 14, 2002
5.263
5.688
5.263
5.650
5,228,496
+0.15(+2.78%)
Oct 11, 2002
5.135
5.550
5.100
5.497
9,171,984
+0.39(+7.57%)
Oct 10, 2002
4.572
5.125
4.455
5.110
10,234,600
+0.57(+12.49%)
Oct 09, 2002
4.905
4.963
4.428
4.543
23,240,000
-0.45(-9.01%)
Oct 08, 2002
5.055
5.067
4.950
4.992
7,532,600
-0.01(-0.20%)
Oct 07, 2002
5.035
5.128
4.963
5.003
5,471,600
-0.10(-1.91%)
Oct 04, 2002
5.250
5.340
5.013
5.100
9,045,520
-0.14(-2.68%)
Oct 03, 2002
4.985
5.465
4.963
5.240
10,189,800
+0.24(+4.80%)
Oct 02, 2002
4.835
5.107
4.787
5.000
7,995,926
+0.16(+3.20%)
Oct 01, 2002
4.777
4.895
4.620
4.845
8,687,600
+0.07(+1.47%)
Sep 30, 2002
4.825
4.900
4.725
4.775
5,098,600
-0.16(-3.24%)
Sep 27, 2002
4.912
5.070
4.843
4.935
4,650,000
-0.01(-0.20%)
Sep 26, 2002
4.960
5.098
4.775
4.945
4,935,400
-0.01(-0.25%)
Sep 25, 2002
4.725
5.040
4.725
4.957
5,713,176
+0.23(+4.98%)
Sep 24, 2002
4.700
4.918
4.638
4.723
5,174,000
-0.00(-0.05%)
Sep 23, 2002
4.827
4.885
4.668
4.725
5,803,200
-0.16(-3.32%)
Sep 20, 2002
4.923
5.000
4.812
4.888
8,202,400
-0.04(-0.77%)
Sep 19, 2002
4.907
4.982
4.850
4.926
5,160,400
-0.06(-1.14%)
Sep 18, 2002
4.973
5.100
4.880
4.982
6,155,200
-0.01(-0.15%)
Sep 17, 2002
5.138
5.170
4.955
4.990
6,211,600
-0.06(-1.19%)
Sep 16, 2002
5.200
5.253
5.005
5.050
7,787,000
-0.14(-2.74%)
Sep 13, 2002
5.136
5.207
5.000
5.192
21,286,600
+0.58(+12.57%)
Sep 12, 2002
4.673
4.785
4.588
4.612
9,930,208
-0.18(-3.81%)
Sep 11, 2002
4.925
5.062
4.753
4.795
5,175,800
-0.03(-0.57%)
Sep 10, 2002
4.880
4.883
4.543
4.822
7,220,000
-0.04(-0.82%)
Sep 09, 2002
4.735
4.933
4.647
4.862
4,743,400
+0.05(+0.99%)
Sep 06, 2002
4.690
4.860
4.688
4.815
4,322,800
+0.23(+5.07%)
Sep 05, 2002
4.702
4.728
4.553
4.582
4,565,000
-0.19(-3.93%)
Sep 04, 2002
4.643
4.820
4.628
4.770
5,129,200
+0.16(+3.58%)
Sep 03, 2002
4.907
4.978
4.540
4.605
9,749,800
-0.41(-8.27%)
Aug 30, 2002
5.058
5.152
4.997
5.020
3,793,000
-0.06(-1.18%)
Aug 29, 2002
4.923
5.165
4.878
5.080
5,215,400
+0.08(+1.70%)
Aug 28, 2002
5.138
5.150
4.950
4.995
5,690,084
-0.21(-4.08%)
Aug 27, 2002
5.245
5.312
5.162
5.207
5,334,400
-0.01(-0.24%)
Aug 26, 2002
5.112
5.255
5.110
5.220
4,042,834
+0.10(+1.95%)
Aug 23, 2002
5.130
5.195
5.075
5.120
3,784,650
-0.07(-1.40%)
Aug 22, 2002
5.037
5.220
5.027
5.192
4,062,400
+0.11(+2.11%)
Aug 21, 2002
5.050
5.183
4.902
5.085
8,513,200
+0.04(+0.89%)
Aug 20, 2002
5.175
5.280
4.987
5.040
5,351,200
+0.00(+0.10%)
Aug 16, 2002
4.925
5.112
4.855
5.035
4,672,200
+0.05(+1.00%)
Aug 15, 2002
4.838
5.048
4.755
4.985
6,532,000
+0.17(+3.48%)
Aug 14, 2002
4.425
4.860
4.423
4.817
6,455,200
+0.35(+7.83%)
Aug 13, 2002
4.508
4.750
4.428
4.468
8,525,316
-0.06(-1.32%)
Aug 12, 2002
4.390
4.577
4.375
4.527
5,375,400
+0.12(+2.78%)
Aug 07, 2002
4.400
4.457
4.143
4.405
8,756,200
+0.06(+1.32%)
Aug 06, 2002
4.265
4.375
4.225
4.348
9,663,400
+0.17(+4.13%)
Aug 05, 2002
4.430
4.475
4.125
4.175
8,909,000
-0.19(-4.30%)
Aug 02, 2002
4.303
4.412
4.207
4.362
16,110,400
+0.16(+3.68%)
Aug 01, 2002
4.585
4.590
4.188
4.207
47,674,800
-2.20(-34.31%)
Jul 29, 2002
6.200
6.457
6.122
6.405
5,871,866
+0.28(+4.57%)
Jul 26, 2002
5.875
6.190
5.775
6.125
5,935,388
+0.27(+4.57%)
Jul 25, 2002
6.275
6.375
5.758
5.857
9,503,200
-0.56(-8.69%)
Jul 24, 2002
5.875
6.442
5.850
6.415
10,483,152
+0.44(+7.36%)
Jul 23, 2002
6.103
6.308
5.895
5.975
7,264,800
-0.16(-2.65%)
Jul 22, 2002
6.128
6.292
5.872
6.138
8,801,200
+0.04(+0.66%)
Jul 19, 2002
6.400
6.463
6.072
6.098
8,236,400
-0.62(-9.26%)
Jul 17, 2002
6.838
6.950
6.625
6.720
7,815,200
+0.33(+5.16%)
Jul 12, 2002
6.525
6.685
6.282
6.390
10,530,600
-0.05(-0.78%)
Jul 11, 2002
6.178
6.505
5.940
6.440
15,262,600
-0.20(-3.05%)
Jul 10, 2002
6.853
7.065
6.610
6.643
7,874,800
-0.16(-2.39%)
Jul 09, 2002
6.912
6.990
6.750
6.805
5,533,600
-0.11(-1.56%)
Jul 08, 2002
7.157
7.245
6.862
6.912
5,032,600
-0.25(-3.42%)
Jul 05, 2002
6.862
7.200
6.860
7.157
4,404,200
+0.40(+5.88%)
Jul 04, 2002
6.570
6.787
6.397
6.760
5,855,600
+0.00(+0.00%)
Jul 03, 2002
6.570
6.787
6.397
6.760
5,845,000
+0.16(+2.39%)
Jul 02, 2002
6.702
6.787
6.365
6.603
9,162,200
-0.15(-2.19%)
Jul 01, 2002
7.152
7.213
6.700
6.750
7,553,800
-0.38(-5.26%)
Jun 28, 2002
6.838
7.290
6.835
7.125
8,507,000
+0.15(+2.19%)
Jun 27, 2002
7.162
7.205
6.640
6.973
10,645,200
+0.07(+1.05%)
Jun 26, 2002
6.590
6.995
6.525
6.900
12,227,200
+0.03(+0.44%)
Jun 25, 2002
6.963
7.312
6.827
6.870
11,710,000
+0.28(+4.29%)
Jun 21, 2002
6.750
6.878
6.537
6.588
16,135,600
-0.36(-5.22%)
Jun 20, 2002
6.838
7.075
6.785
6.950
12,079,800
+0.18(+2.66%)
Jun 19, 2002
7.505
7.530
6.770
6.770
23,483,800
-0.75(-10.00%)
Jun 18, 2002
7.433
7.745
7.420
7.522
14,600,400
+0.09(+1.21%)
Jun 17, 2002
7.912
7.920
7.412
7.433
19,467,400
-0.41(-5.23%)
Jun 14, 2002
8.160
8.160
7.765
7.843
34,723,400
-1.48(-15.92%)
Jun 12, 2002
9.137
9.400
8.932
9.328
8,902,800
+0.06(+0.65%)
Jun 11, 2002
9.527
9.707
9.248
9.268
8,874,400
-0.13(-1.38%)
Jun 10, 2002
9.035
9.758
8.980
9.398
12,558,200
+0.43(+4.77%)
Jun 07, 2002
8.703
9.082
8.635
8.970
9,762,800
+0.17(+1.93%)
Jun 06, 2002
9.050
9.090
8.750
8.800
7,763,400
-0.29(-3.22%)
Jun 05, 2002
9.000
9.172
8.815
9.092
7,287,600
+0.07(+0.75%)
May 31, 2002
9.275
9.402
9.000
9.025
5,846,800
-0.14(-1.55%)
May 28, 2002
9.575
9.575
9.002
9.168
5,209,000
-0.25(-2.65%)
May 27, 2002
9.175
9.537
9.160
9.418
7,635,600
+0.00(+0.00%)
May 24, 2002
9.175
9.537
9.160
9.418
7,583,800
+0.14(+1.51%)
May 23, 2002
9.287
9.348
8.975
9.277
8,257,800
+0.04(+0.46%)
May 22, 2002
9.115
9.377
8.890
9.235
10,473,600
-0.05(-0.57%)
May 21, 2002
9.838
9.935
9.050
9.287
12,245,000
-0.48(-4.89%)
May 20, 2002
10.21
10.21
9.607
9.765
9,903,400
-0.51(-4.96%)
May 17, 2002
10.52
10.58
9.963
10.28
9,939,600
-0.15(-1.44%)
May 16, 2002
10.43
10.49
10.26
10.43
6,536,800
-0.09(-0.83%)
May 15, 2002
10.70
10.83
10.45
10.51
10,799,400
-0.26(-2.41%)
May 14, 2002
10.41
10.74
10.39
10.77
10,518,200
+0.59(+5.77%)
May 13, 2002
9.700
10.25
9.500
10.19
6,961,400
+0.50(+5.14%)
May 10, 2002
9.970
10.08
9.609
9.688
6,900,400
-0.27(-2.74%)
May 09, 2002
10.07
10.44
9.880
9.960
11,682,200
-0.39(-3.79%)
May 08, 2002
9.375
10.36
9.350
10.35
12,104,200
+1.26(+13.92%)
May 07, 2002
9.207
9.348
8.762
9.088
8,896,800
+0.03(+0.28%)
May 06, 2002
9.402
9.635
9.062
9.062
4,631,800
-0.31(-3.33%)
May 03, 2002
9.537
9.640
9.195
9.375
8,882,800
-0.09(-0.92%)
May 02, 2002
9.898
10.12
9.453
9.463
7,718,200
-0.57(-5.66%)
May 01, 2002
10.05
10.12
9.530
10.03
13,934,400
+0.04(+0.40%)
Apr 30, 2002
9.383
10.12
9.350
9.990
13,367,400
+0.69(+7.36%)
Apr 29, 2002
9.512
9.588
9.137
9.305
7,846,600
-0.20(-2.08%)
Apr 26, 2002
9.492
9.750
9.467
9.502
8,804,800
+0.03(+0.26%)
Apr 25, 2002
9.100
9.560
9.010
9.477
8,641,200
+0.28(+3.10%)
Apr 24, 2002
9.463
9.645
9.145
9.193
9,622,400
-0.07(-0.78%)
Apr 23, 2002
9.672
9.720
9.182
9.265
6,775,800
-0.43(-4.44%)
Apr 22, 2002
9.803
9.805
9.525
9.695
3,069,200
-0.13(-1.35%)
Apr 19, 2002
9.953
9.982
9.745
9.828
3,394,200
-0.05(-0.48%)
Apr 18, 2002
9.900
9.975
9.615
9.875
4,696,400
+0.00(+0.03%)
Apr 17, 2002
10.02
10.08
9.777
9.873
7,709,200
-0.16(-1.57%)
Apr 16, 2002
9.977
10.12
9.930
10.03
5,681,800
+0.18(+1.88%)
Apr 15, 2002
9.850
10.05
9.738
9.845
7,493,400
+0.09(+0.87%)
Apr 12, 2002
9.255
9.938
9.252
9.760
8,754,800
+0.67(+7.34%)
Apr 11, 2002
9.481
9.610
9.070
9.092
5,490,000
-0.41(-4.29%)
Apr 10, 2002
9.477
9.738
9.293
9.500
8,459,400
+0.09(+0.96%)
Apr 09, 2002
9.762
9.950
9.408
9.410
6,067,600
-0.30(-3.14%)
Apr 08, 2002
9.435
9.742
9.265
9.715
6,031,200
+0.25(+2.61%)
Apr 05, 2002
9.592
9.810
9.467
9.467
4,951,000
-0.11(-1.15%)
Apr 04, 2002
9.543
9.750
9.402
9.578
6,598,400
-0.09(-0.93%)
Apr 03, 2002
9.800
9.870
9.600
9.668
6,507,600
-0.01(-0.08%)
Apr 02, 2002
9.895
9.895
9.543
9.675
9,117,800
-0.48(-4.73%)
Apr 01, 2002
9.960
10.25
9.797
10.15
5,699,200
+0.08(+0.82%)
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%)
Mar 01, 2002
9.213
9.637
9.172
9.635
5,762,600
+0.54(+5.94%)
Feb 28, 2002
9.275
9.360
9.090
9.095
5,442,800
-0.23(-2.44%)
Feb 27, 2002
9.307
9.607
9.160
9.322
8,046,800
+0.06(+0.70%)
Feb 26, 2002
9.115
9.328
8.877
9.258
5,648,200
+0.19(+2.04%)
Feb 25, 2002
8.787
9.125
8.773
9.072
5,690,600
+0.29(+3.30%)
Feb 22, 2002
8.505
8.950
8.390
8.783
7,532,000
+0.31(+3.69%)
Feb 21, 2002
8.713
8.863
8.470
8.470
4,882,600
-0.26(-3.03%)
Feb 20, 2002
8.758
8.852
8.472
8.735
6,565,600
+0.09(+1.10%)
Feb 19, 2002
8.890
9.100
8.533
8.640
7,383,000
-0.28(-3.17%)
Feb 18, 2002
9.232
9.300
8.908
8.922
6,720,200
+0.00(+0.00%)
Feb 15, 2002
9.232
9.300
8.908
8.922
6,717,000
-0.33(-3.57%)
Feb 14, 2002
9.370
9.438
9.125
9.252
5,807,200
-0.11(-1.20%)
Feb 13, 2002
9.062
9.400
9.037
9.365
6,417,000
+0.30(+3.34%)
Feb 12, 2002
8.996
9.225
8.895
9.062
4,279,600
-0.06(-0.68%)
Feb 11, 2002
8.902
9.150
8.768
9.125
5,554,200
+0.18(+1.96%)
Feb 08, 2002
8.512
8.957
8.500
8.950
4,219,800
+0.50(+5.92%)
Feb 07, 2002
8.500
8.735
8.255
8.450
6,837,600
-0.04(-0.41%)
Feb 06, 2002
8.777
8.840
8.415
8.485
5,274,400
-0.19(-2.22%)
Feb 05, 2002
8.668
9.025
8.648
8.678
6,806,200
-0.04(-0.52%)
Feb 04, 2002
8.975
9.068
8.610
8.723
5,944,800
-0.26(-2.89%)
Feb 01, 2002
8.775
9.325
8.750
8.982
14,060,200
+0.56(+6.62%)
Jan 31, 2002
8.578
8.613
8.377
8.425
6,032,200
-0.11(-1.26%)
Jan 30, 2002
8.795
8.825
8.310
8.533
8,092,600
-0.25(-2.90%)
Jan 29, 2002
8.988
9.082
8.650
8.787
9,096,600
-0.01(-0.06%)
Jan 28, 2002
8.682
8.848
8.637
8.793
7,496,200
+0.27(+3.17%)
Jan 25, 2002
8.873
8.887
8.475
8.523
6,927,000
-0.44(-4.88%)
Jan 24, 2002
8.750
9.037
8.705
8.960
5,574,800
+0.29(+3.34%)
Jan 23, 2002
8.550
8.790
8.465
8.670
4,866,000
+0.16(+1.88%)
Jan 22, 2002
8.693
8.700
8.425
8.510
5,930,200
-0.13(-1.56%)
Jan 21, 2002
8.738
8.890
8.553
8.645
6,199,000
+0.00(+0.00%)
Jan 18, 2002
8.738
8.890
8.553
8.645
6,162,200
-0.34(-3.81%)
Jan 17, 2002
8.865
9.075
8.850
8.988
7,502,800
+0.21(+2.42%)
Jan 16, 2002
8.947
9.068
8.762
8.775
7,566,600
-0.29(-3.23%)
Jan 15, 2002
8.875
9.225
8.875
9.068
7,580,800
+0.17(+1.88%)
Jan 14, 2002
8.932
9.025
8.725
8.900
6,032,600
-0.11(-1.19%)
Jan 11, 2002
9.115
9.297
8.875
9.008
6,600,200
-0.11(-1.15%)
Jan 10, 2002
9.387
9.488
9.023
9.113
7,936,400
+1.35(+17.39%)
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
.