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
)
482.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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
.