Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Adobe Systems (NQ: ADBE ) 525.31 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%) Nov 30, 2009 35.25 35.44 34.54 35.08 5,074,995 -0.30(-0.85%) Nov 27, 2009 35.01 35.66 34.63 35.38 2,049,561 -0.79(-2.18%) Nov 25, 2009 36.07 36.33 35.90 36.17 2,504,424 +0.22(+0.61%) Nov 24, 2009 36.15 36.44 35.84 35.95 3,790,670 -0.49(-1.34%) Nov 23, 2009 36.05 36.68 35.98 36.44 3,085,494 +0.63(+1.76%) Nov 20, 2009 35.72 36.07 35.49 35.81 3,344,414 -0.30(-0.83%) Nov 19, 2009 36.25 36.48 35.50 36.11 3,754,448 -0.48(-1.31%) Nov 18, 2009 36.59 36.78 36.00 36.59 3,998,348 -0.31(-0.84%) Nov 17, 2009 36.56 36.95 36.44 36.90 2,983,277 +0.09(+0.24%) Nov 16, 2009 36.51 37.15 36.11 36.81 4,951,904 +0.30(+0.82%) Nov 13, 2009 36.04 36.60 35.69 36.51 4,989,655 +0.90(+2.53%) Nov 12, 2009 35.82 36.11 35.41 35.61 5,872,889 -0.31(-0.86%) Nov 11, 2009 35.96 36.03 34.46 35.92 13,794,563 -0.68(-1.86%) Nov 10, 2009 36.56 36.75 36.35 36.60 5,079,410 +0.15(+0.41%) Nov 09, 2009 35.88 36.58 35.41 36.45 8,883,112 +1.80(+5.19%) Nov 06, 2009 34.59 35.19 34.38 34.65 3,693,843 -0.05(-0.14%) Nov 05, 2009 33.98 34.92 33.98 34.70 4,164,060 +0.84(+2.48%) Nov 04, 2009 33.30 34.52 32.95 33.86 7,883,316 +0.85(+2.57%) Nov 03, 2009 32.72 33.08 32.37 33.01 6,512,148 +0.14(+0.43%) Nov 02, 2009 32.80 33.10 32.37 32.87 4,808,944 -0.07(-0.21%) Oct 30, 2009 33.40 33.87 32.85 32.94 5,811,943 -0.60(-1.79%) Oct 29, 2009 33.11 33.68 32.70 33.54 6,725,459 +0.71(+2.16%) Oct 28, 2009 33.72 33.79 32.70 32.83 6,169,082 -1.12(-3.30%) Oct 27, 2009 34.54 34.91 33.79 33.95 4,267,145 -0.50(-1.45%) Oct 26, 2009 34.64 35.39 34.30 34.45 4,379,197 -0.33(-0.95%) Oct 23, 2009 34.77 35.57 34.56 34.78 3,678,044 -0.39(-1.11%) Oct 22, 2009 34.53 35.28 34.01 35.17 4,913,382 +0.36(+1.03%) Oct 21, 2009 35.35 35.69 34.74 34.81 5,022,665 -0.60(-1.69%) Oct 20, 2009 35.06 35.60 34.99 35.41 4,357,787 -0.24(-0.67%) Oct 19, 2009 35.76 35.93 35.49 35.65 4,116,450 -0.02(-0.06%) Oct 16, 2009 35.48 35.95 35.35 35.67 6,909,669 -0.08(-0.22%) Oct 15, 2009 35.08 35.85 35.07 35.75 8,063,569 +0.32(+0.90%) Oct 14, 2009 34.87 35.52 34.81 35.43 6,908,027 +0.81(+2.34%) Oct 13, 2009 34.25 34.71 34.16 34.62 4,565,170 +0.26(+0.76%) Oct 12, 2009 34.75 34.88 34.15 34.36 3,597,664 -0.28(-0.81%) Oct 09, 2009 34.08 34.77 33.98 34.64 3,708,631 +0.31(+0.90%) Oct 08, 2009 33.74 34.60 33.70 34.33 8,629,375 +1.07(+3.22%) Oct 07, 2009 33.74 33.74 33.06 33.26 4,172,343 -0.25(-0.75%) Oct 06, 2009 32.79 33.75 32.63 33.51 7,117,506 +0.96(+2.95%) Oct 05, 2009 32.37 32.72 32.12 32.55 4,892,058 +0.20(+0.62%) Oct 02, 2009 31.59 32.54 31.59 32.35 5,922,931 +0.17(+0.53%) Oct 01, 2009 32.66 32.78 31.96 32.18 7,256,996 -0.86(-2.60%) Sep 30, 2009 32.76 33.22 32.12 33.04 6,633,295 +0.36(+1.10%) Sep 29, 2009 32.88 33.22 32.53 32.68 5,013,040 -0.25(-0.76%) Sep 28, 2009 32.20 33.26 32.12 32.93 5,849,270 +0.90(+2.81%) Sep 25, 2009 32.11 32.41 31.89 32.03 4,516,614 -0.29(-0.90%) Sep 24, 2009 32.70 32.86 32.07 32.32 5,947,645 -0.39(-1.19%) Sep 23, 2009 33.03 33.33 32.68 32.71 6,942,945 -0.40(-1.21%) Sep 22, 2009 33.07 33.31 32.98 33.11 4,369,307 +0.26(+0.79%) Sep 21, 2009 32.75 33.65 32.75 32.85 5,879,616 -0.10(-0.30%) Sep 18, 2009 33.05 33.43 32.70 32.95 10,512,412 +0.11(+0.33%) Sep 17, 2009 33.55 33.59 32.72 32.84 13,828,232 -0.51(-1.53%) Sep 16, 2009 33.58 33.85 33.01 33.35 28,850,820 -2.27(-6.37%) Sep 15, 2009 35.29 35.78 34.80 35.62 10,729,795 +0.43(+1.22%) Sep 14, 2009 34.44 35.29 34.28 35.19 8,245,804 +0.54(+1.56%) Sep 11, 2009 34.11 34.98 34.05 34.65 7,586,209 +0.63(+1.85%) Sep 10, 2009 32.74 34.13 32.51 34.02 10,199,843 +1.22(+3.72%) Sep 09, 2009 32.25 32.92 32.12 32.80 5,852,148 +0.29(+0.89%) Sep 08, 2009 32.48 32.56 32.14 32.51 5,160,662 +0.46(+1.44%) Sep 04, 2009 31.63 32.10 31.43 32.05 4,110,799 +0.56(+1.78%) Sep 03, 2009 31.00 31.52 30.70 31.49 4,344,039 +0.49(+1.58%) Sep 02, 2009 31.14 31.27 30.73 31.00 5,233,071 -0.10(-0.32%) 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.