Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
Adobe Systems Inc (NQ: ADBE)
82.15 USD  +0.86 (+1.06%)
Streaming Delayed Price  /  Updated: 3:14 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 79.90 81.80 79.20 81.29 2,072,732 +1.04(+1.30%)
Jul 29, 2015 80.07 80.54 79.56 80.25 2,178,014 -0.34(-0.42%)
Jul 28, 2015 80.07 80.65 79.13 80.59 2,681,012 +0.66(+0.83%)
Jul 27, 2015 80.53 80.70 79.73 79.93 2,762,686 -1.05(-1.30%)
Jul 24, 2015 81.00 81.36 80.54 80.98 3,575,251 +0.34(+0.42%)
Jul 23, 2015 80.80 81.40 80.48 80.64 2,579,457 -0.09(-0.11%)
Jul 22, 2015 81.38 81.75 80.65 80.73 2,601,230 -0.46(-0.57%)
Jul 21, 2015 81.80 82.10 81.01 81.19 3,916,364 -0.90(-1.10%)
Jul 20, 2015 82.00 82.18 81.45 82.09 1,995,809 -0.01(-0.01%)
Jul 17, 2015 82.17 82.73 81.48 82.10 2,402,732 -0.42(-0.51%)
Jul 16, 2015 82.65 82.67 82.20 82.52 2,058,116 +0.40(+0.49%)
Jul 15, 2015 82.20 82.32 81.71 82.12 3,214,918 +0.23(+0.28%)
Jul 14, 2015 81.67 82.35 81.24 81.89 4,428,123 +0.45(+0.55%)
Jul 13, 2015 81.09 81.66 80.82 81.44 4,597,216 +0.85(+1.05%)
Jul 10, 2015 81.50 81.50 80.47 80.59 3,025,163 +0.12(+0.15%)
Jul 09, 2015 80.74 81.67 80.41 80.47 3,068,877 +0.48(+0.60%)
Jul 08, 2015 79.95 80.52 79.40 79.99 4,157,628 -0.60(-0.74%)
Jul 07, 2015 80.77 81.00 78.94 80.59 2,781,935 +0.09(+0.11%)
Jul 06, 2015 80.02 81.19 80.00 80.50 2,590,913 -0.25(-0.31%)
Jul 02, 2015 80.75 80.75 80.75 0 -0.19(-0.24%)
Jul 01, 2015 81.57 81.92 80.71 80.94 2,944,498 -0.07(-0.08%)
Jun 30, 2015 82.19 82.34 80.95 81.01 4,086,360 -0.27(-0.33%)
Jun 29, 2015 81.22 82.06 81.15 81.28 4,060,269 -1.46(-1.76%)
Jun 26, 2015 84.22 84.22 82.26 82.74 5,914,717 -1.20(-1.43%)
Jun 25, 2015 83.82 84.27 83.49 83.94 3,052,804 +0.54(+0.65%)
Jun 24, 2015 84.36 82.97 83.40 4,311,199 -0.15(-0.18%)
Jun 23, 2015 82.17 83.77 82.10 83.55 4,944,875 +1.27(+1.54%)
Jun 22, 2015 80.00 82.66 79.85 82.28 5,829,955 +2.58(+3.24%)
Jun 19, 2015 79.41 79.94 79.06 79.70 3,155,595 +0.31(+0.39%)
Jun 18, 2015 77.82 79.94 77.82 79.39 3,858,561 +1.48(+1.90%)
Jun 17, 2015 79.50 80.00 77.74 77.91 6,464,247 -2.03(-2.54%)
Jun 16, 2015 78.93 80.43 78.83 79.94 3,577,136 +1.04(+1.32%)
Jun 15, 2015 79.17 79.23 78.35 78.90 2,459,672 -0.96(-1.20%)
Jun 12, 2015 79.33 80.26 79.06 79.86 1,794,851 +0.21(+0.26%)
Jun 11, 2015 79.81 80.29 79.42 79.65 1,918,251 +0.09(+0.11%)
Jun 10, 2015 78.18 79.70 77.99 79.56 1,775,952 +1.66(+2.13%)
Jun 09, 2015 78.05 76.95 77.90 2,100,935 -0.26(-0.33%)
Jun 08, 2015 78.90 79.18 77.90 78.16 1,621,644 -0.70(-0.89%)
Jun 05, 2015 78.64 79.39 78.38 78.86 1,325,884 +0.11(+0.14%)
Jun 04, 2015 79.86 80.38 78.64 78.75 1,659,256 -1.38(-1.72%)
Jun 03, 2015 79.93 80.34 79.44 80.13 1,972,025 +0.31(+0.39%)
Jun 02, 2015 79.70 80.22 79.35 79.82 1,533,956 -0.05(-0.06%)
Jun 01, 2015 79.50 79.95 78.59 79.87 2,288,815 +0.78(+0.99%)
May 29, 2015 79.89 79.99 78.94 79.09 3,288,029 -0.93(-1.16%)
May 28, 2015 80.17 80.42 79.75 80.01 1,248,364 -0.15(-0.18%)
May 27, 2015 79.55 80.32 79.27 80.16 1,671,821 +0.80(+1.00%)
May 26, 2015 79.99 78.84 79.36 2,080,661 -0.68(-0.84%)
May 22, 2015 80.04 80.04 80.04 0 -0.52(-0.65%)
May 21, 2015 79.54 80.74 79.19 80.56 2,761,264 +0.95(+1.19%)
May 20, 2015 79.57 79.90 78.91 79.61 2,639,039 -0.01(-0.01%)
May 19, 2015 79.75 79.93 79.37 79.62 2,065,598 +0.21(+0.26%)
May 18, 2015 78.69 79.53 78.40 79.41 1,436,008 +0.49(+0.62%)
May 15, 2015 80.00 80.00 78.62 78.92 2,676,185 -0.51(-0.64%)
May 14, 2015 77.64 79.81 77.10 79.43 3,068,066 +2.35(+3.05%)
May 13, 2015 76.60 77.48 76.53 77.08 1,830,543 +0.51(+0.67%)
May 12, 2015 76.26 76.90 75.30 76.57 2,082,578 -0.22(-0.28%)
May 11, 2015 76.32 77.34 76.07 76.79 2,140,410 +0.48(+0.62%)
May 08, 2015 75.28 76.52 75.05 76.31 1,585,632 +1.58(+2.11%)
May 07, 2015 74.40 74.84 74.17 74.73 2,010,135 +0.25(+0.34%)
May 06, 2015 75.08 75.47 73.96 74.48 1,997,335 -0.52(-0.69%)
May 05, 2015 75.35 75.63 74.75 75.00 2,052,192 -0.85(-1.12%)
May 04, 2015 76.43 76.99 75.82 75.85 1,655,632 -0.58(-0.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here