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 ) 444.76 -1.11 (-0.25%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%) Sep 29, 2006 38.15 38.38 37.43 37.46 4,249,842 -0.87(-2.27%) Sep 28, 2006 38.22 38.60 37.58 38.33 3,448,342 +0.27(+0.71%) Sep 27, 2006 37.70 38.61 37.60 38.06 5,023,826 +0.39(+1.04%) Sep 26, 2006 38.19 38.50 37.62 37.67 5,634,258 -0.52(-1.36%) Sep 25, 2006 37.14 38.50 37.07 38.19 10,304,546 +1.13(+3.05%) Sep 22, 2006 37.40 37.73 36.56 37.06 5,190,819 -0.34(-0.91%) Sep 21, 2006 37.83 38.12 37.06 37.40 4,671,660 -0.30(-0.80%) Sep 20, 2006 37.33 37.81 37.28 37.70 7,012,020 +0.36(+0.96%) Sep 19, 2006 37.33 37.75 36.90 37.34 5,716,139 -0.17(-0.45%) Sep 18, 2006 36.23 37.77 36.23 37.51 9,228,251 +0.51(+1.38%) Sep 15, 2006 36.64 38.19 36.50 37.00 33,456,512 +3.35(+9.96%) Sep 14, 2006 33.54 33.81 32.95 33.65 8,717,432 +0.12(+0.36%) Sep 13, 2006 32.67 33.60 31.94 33.53 5,773,660 +0.76(+2.32%) Sep 12, 2006 31.79 32.99 31.41 32.77 3,803,260 +0.93(+2.92%) Sep 11, 2006 31.42 32.37 31.00 31.84 3,426,562 +0.03(+0.09%) Sep 08, 2006 31.60 32.14 31.01 31.81 3,510,060 +0.31(+0.98%) Sep 07, 2006 32.49 32.73 31.49 31.50 4,359,500 -1.22(-3.73%) Sep 06, 2006 32.40 32.87 32.00 32.72 3,869,177 +0.05(+0.15%) Sep 05, 2006 32.15 32.95 32.00 32.67 2,343,571 +0.34(+1.05%) Sep 01, 2006 32.44 33.04 32.00 32.33 2,375,405 -0.11(-0.34%) Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%) Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%) Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%) Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%) Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%) Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%) Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%) Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%) Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%) Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%) Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%) Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%) Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%) Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%) Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%) Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%) Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%) Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%) Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%) Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%) Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%) Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%) Aug 01, 2006 28.40 28.97 28.00 28.34 6,875,684 -0.17(-0.60%) Jul 31, 2006 27.53 28.56 27.23 28.51 5,837,949 +0.88(+3.18%) Jul 28, 2006 26.87 27.84 26.55 27.63 5,565,783 +1.16(+4.38%) Jul 27, 2006 26.93 27.35 26.44 26.47 4,668,827 -0.42(-1.56%) Jul 26, 2006 26.70 27.34 25.98 26.89 7,016,681 -0.33(-1.21%) Jul 25, 2006 27.33 27.63 26.70 27.22 6,757,095 -0.16(-0.58%) Jul 24, 2006 27.65 27.90 26.92 27.38 6,527,203 -0.27(-0.98%) Jul 21, 2006 28.02 28.09 27.59 27.65 4,445,145 -0.37(-1.32%) Jul 20, 2006 28.25 28.34 27.66 28.02 3,660,941 -0.39(-1.37%) Jul 19, 2006 27.62 28.69 27.58 28.41 4,027,945 +0.72(+2.60%) Jul 18, 2006 27.52 28.07 27.33 27.69 4,542,225 +0.10(+0.36%) Jul 17, 2006 27.85 28.10 27.20 27.59 4,195,493 -0.42(-1.50%) Jul 14, 2006 27.95 28.99 27.94 28.01 4,003,362 -0.09(-0.32%) Jul 13, 2006 28.25 28.67 27.69 28.10 6,421,494 -0.46(-1.61%) Jul 12, 2006 29.59 29.65 27.84 28.56 8,428,658 -0.99(-3.35%) Jul 11, 2006 28.98 29.70 28.90 29.55 4,370,995 +0.29(+0.99%) Jul 10, 2006 29.54 29.80 29.12 29.26 3,097,775 -0.16(-0.54%) Jul 07, 2006 29.42 29.66 28.94 29.42 4,108,962 -0.17(-0.57%) Jul 06, 2006 29.81 30.05 29.27 29.59 2,568,336 -0.27(-0.90%) Jul 05, 2006 30.31 30.52 29.54 29.86 4,817,000 -0.78(-2.55%) 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.