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 ) 483.43 +0.55 (+0.11%) Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%) Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%) Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%) Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%) Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%) Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%) Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%) Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%) Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%) Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%) Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%) Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%) Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%) Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%) Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%) Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%) Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%) Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%) Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%) Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%) Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%) Apr 02, 2018 214.81 216.50 207.22 212.28 3,494,886 -3.80(-1.76%) Mar 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%) Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%) Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%) Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%) Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%) Mar 22, 2018 223.86 225.87 220.25 220.52 3,007,420 -6.33(-2.79%) Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%) Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%) Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%) Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%) Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%) Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%) Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%) Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%) Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%) Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%) Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%) Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%) Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%) Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%) Mar 01, 2018 210.32 210.68 204.45 206.03 2,632,134 -3.10(-1.48%) Feb 28, 2018 210.69 213.44 209.10 209.13 2,332,633 +0.31(+0.15%) Feb 27, 2018 211.99 212.76 208.25 208.82 2,330,646 -3.33(-1.57%) Feb 26, 2018 211.29 212.30 209.26 212.15 2,418,634 +2.41(+1.15%) Feb 23, 2018 204.22 209.78 203.31 209.74 2,349,265 +7.13(+3.52%) Feb 22, 2018 201.68 202.61 1,541,219 +0.52(+0.26%) Feb 21, 2018 204.45 206.83 202.02 202.09 2,037,997 -0.89(-0.44%) Feb 20, 2018 200.46 205.12 199.18 202.98 2,680,620 +1.42(+0.70%) Feb 16, 2018 201.56 201.56 201.56 0 -1.41(-0.69%) Feb 15, 2018 203.28 198.26 202.97 2,230,868 +5.84(+2.96%) Feb 14, 2018 192.48 197.50 191.95 197.13 2,542,293 +3.65(+1.89%) Feb 13, 2018 194.31 193.48 1,957,130 +1.33(+0.69%) Feb 12, 2018 189.00 192.99 188.56 192.15 2,824,604 +4.16(+2.21%) Feb 09, 2018 187.33 189.71 179.34 187.99 3,818,835 +2.83(+1.53%) Feb 08, 2018 192.97 185.02 185.16 3,856,574 -7.18(-3.73%) Feb 07, 2018 193.87 196.24 193.24 192.34 2,982,428 -2.13(-1.10%) Feb 06, 2018 186.59 194.82 182.10 194.47 4,479,078 +0.88(+0.45%) Feb 05, 2018 194.06 198.31 188.00 193.59 3,761,249 -2.05(-1.05%) Feb 02, 2018 197.33 199.40 195.44 195.64 2,813,785 -3.74(-1.88%) 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.