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 ) 465.43 +7.30 (+1.59%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 247.11 251.52 246.58 249.28 3,828,932 +1.88(+0.76%) May 30, 2018 244.40 248.56 244.39 247.40 2,319,237 +5.21(+2.15%) May 29, 2018 242.99 243.38 240.38 242.19 2,087,716 -1.37(-0.56%) May 25, 2018 243.56 243.56 243.56 0 -1.59(-0.65%) May 24, 2018 243.79 245.90 240.72 245.15 2,775,529 +1.24(+0.51%) May 23, 2018 236.32 244.09 236.00 243.91 2,753,494 +5.12(+2.14%) May 22, 2018 241.15 243.49 237.76 238.79 2,950,223 +0.69(+0.29%) May 21, 2018 239.85 240.78 237.11 238.10 1,757,215 +0.01(+0.00%) May 18, 2018 236.24 239.28 235.26 238.09 1,888,196 +1.24(+0.52%) May 17, 2018 237.32 239.66 234.83 236.85 1,690,642 -0.54(-0.23%) May 16, 2018 236.59 238.12 235.84 237.39 1,843,552 +0.79(+0.33%) May 15, 2018 235.64 237.34 233.00 236.60 2,130,349 -1.77(-0.74%) May 14, 2018 242.00 243.34 237.24 238.37 2,670,796 -3.51(-1.45%) May 11, 2018 241.03 241.93 238.79 241.88 2,261,704 +0.73(+0.30%) May 10, 2018 240.46 241.76 238.24 241.15 1,941,241 +1.41(+0.59%) May 09, 2018 235.00 240.15 233.53 239.74 3,091,434 +5.18(+2.21%) May 08, 2018 229.74 235.00 228.75 234.56 2,218,601 +3.57(+1.55%) May 07, 2018 229.54 232.36 229.02 230.99 1,808,988 +2.48(+1.09%) May 04, 2018 223.89 229.39 223.39 228.51 1,663,737 +2.46(+1.09%) May 03, 2018 220.01 227.37 218.74 226.05 2,507,804 +4.95(+2.24%) May 02, 2018 224.30 224.50 220.55 221.10 2,202,895 -2.98(-1.33%) May 01, 2018 220.77 224.26 219.38 224.08 1,792,848 +2.48(+1.12%) 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%) 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.