The closing price for Adobe Systems (ADBE) between 1999 and 2002 was $12.36, on December 31, 2002. It was up 113.5% in that time. The latest price is $351.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.61 | $12.68 | $12.10 | $12.36 | 9,319,324 |
Week of December 23 2002 | $12.85 | $13.34 | $12.50 | $12.55 | 12,177,286 |
Week of December 16 2002 | $12.83 | $13.67 | $12.52 | $12.83 | 32,998,726 |
Week of December 09 2002 | $13.01 | $13.26 | $12.38 | $12.85 | 44,265,284 |
Week of December 02 2002 | $15.23 | $15.49 | $12.46 | $13.00 | 38,850,994 |
Week of November 25 2002 | $14.86 | $15.21 | $14.21 | $14.72 | 20,537,818 |
Week of November 18 2002 | $14.25 | $15.19 | $13.48 | $14.86 | 35,198,464 |
Week of November 11 2002 | $12.76 | $14.51 | $12.29 | $14.43 | 30,223,982 |
Week of November 04 2002 | $12.51 | $14.18 | $12.22 | $12.81 | 48,826,382 |
Week of October 28 2002 | $12.37 | $12.57 | $11.01 | $12.20 | 33,846,872 |
Week of October 21 2002 | $11.76 | $12.78 | $11.42 | $11.84 | 34,525,252 |
Week of October 14 2002 | $10.49 | $12.07 | $10.49 | $11.87 | 35,457,640 |
Week of October 07 2002 | $10.04 | $11.06 | $8.83 | $10.96 | 55,742,472 |
Week of September 30 2002 | $9.62 | $10.90 | $9.21 | $10.13 | 41,124,454 |
Week of September 23 2002 | $9.62 | $10.16 | $9.25 | $9.84 | 26,313,518 |
Week of September 16 2002 | $10.36 | $10.46 | $9.59 | $9.74 | 33,586,914 |
Week of September 09 2002 | $9.43 | $10.37 | $9.05 | $10.34 | 48,865,364 |
Week of September 02 2002 | $9.78 | $9.92 | $9.05 | $9.59 | 24,106,564 |
Week of August 26 2002 | $10.19 | $10.58 | $9.72 | $10.01 | 24,186,840 |
Week of August 19 2002 | $10.01 | $10.52 | $9.77 | $10.20 | 25,682,332 |
Week of August 12 2002 | $8.75 | $10.19 | $8.72 | $10.03 | 31,721,148 |
Week of August 05 2002 | $8.64 | $8.99 | $8.22 | $8.82 | 38,959,820 |
Week of July 29 2002 | $12.35 | $12.87 | $8.34 | $8.69 | 85,747,812 |
Week of July 22 2002 | $12.21 | $12.84 | $11.47 | $12.20 | 42,227,196 |
Week of July 15 2002 | $12.55 | $13.95 | $12.10 | $12.15 | 40,577,600 |
Daily pricing data for Adobe Systems dates back to 8/13/1986, and may be incomplete.
