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, 2014 60.87 61.80 60.63 61.69 3,720,195 +0.78(+1.28%) Apr 29, 2014 60.57 60.93 59.91 60.91 3,525,053 +0.51(+0.84%) Apr 28, 2014 61.84 62.17 59.62 60.40 4,346,471 -1.21(-1.96%) Apr 25, 2014 62.92 63.03 61.56 61.61 4,288,456 -1.61(-2.55%) Apr 24, 2014 64.89 65.00 62.93 63.22 3,943,346 -1.17(-1.82%) Apr 23, 2014 64.23 64.58 63.78 64.39 2,854,186 -0.09(-0.14%) Apr 22, 2014 64.06 64.74 63.79 64.48 3,840,095 +0.18(+0.28%) Apr 21, 2014 64.00 64.46 63.56 64.30 2,068,457 +0.26(+0.41%) Apr 17, 2014 62.96 64.04 64.04 64.04 3,745,800 +1.00(+1.59%) Apr 16, 2014 62.27 63.14 62.25 63.04 3,336,267 +0.94(+1.51%) Apr 15, 2014 61.50 62.29 60.50 62.10 3,586,150 +0.71(+1.16%) Apr 14, 2014 61.18 61.66 60.55 61.39 3,217,263 +0.89(+1.47%) Apr 11, 2014 60.89 61.68 60.02 60.50 5,930,687 -0.99(-1.61%) Apr 10, 2014 63.05 63.45 61.27 61.49 5,611,824 -1.97(-3.10%) Apr 09, 2014 62.00 63.69 61.55 63.46 6,399,216 +1.64(+2.65%) Apr 08, 2014 60.53 62.25 60.11 61.82 6,684,560 +1.35(+2.23%) Apr 07, 2014 61.20 61.20 59.63 60.47 6,249,446 -0.85(-1.39%) Apr 04, 2014 62.92 62.92 61.10 61.32 6,157,470 -1.13(-1.81%) Apr 03, 2014 65.50 65.50 62.17 62.45 6,975,882 -3.03(-4.63%) Apr 02, 2014 66.07 66.31 65.12 65.48 2,584,913 -0.45(-0.68%) Apr 01, 2014 65.90 66.22 65.44 65.93 3,393,588 +0.19(+0.29%) Mar 31, 2014 64.87 65.95 64.62 65.74 3,204,617 +0.86(+1.33%) Mar 28, 2014 64.71 65.61 64.15 64.88 4,019,774 +0.35(+0.54%) Mar 27, 2014 63.60 65.16 63.05 64.53 5,552,979 +0.63(+0.99%) Mar 26, 2014 66.10 66.39 63.88 63.90 4,680,135 -1.91(-2.90%) Mar 25, 2014 65.75 66.73 65.06 65.81 4,230,296 +0.57(+0.87%) Mar 24, 2014 67.22 67.48 64.77 65.24 5,845,165 -1.90(-2.83%) Mar 21, 2014 69.06 69.06 66.91 67.14 5,477,183 -1.35(-1.97%) Mar 20, 2014 67.55 69.08 67.44 68.49 5,272,599 +0.86(+1.27%) Mar 19, 2014 69.01 69.01 66.15 67.63 7,683,089 -0.89(-1.30%) Mar 18, 2014 67.66 70.24 67.52 68.52 11,336,663 +0.35(+0.51%) Mar 17, 2014 67.89 69.35 67.73 68.17 3,928,241 +0.98(+1.46%) Mar 14, 2014 67.70 67.70 66.87 67.19 3,006,693 +0.11(+0.16%) Mar 13, 2014 68.48 68.83 66.62 67.08 2,866,690 -0.98(-1.44%) Mar 12, 2014 67.06 68.10 66.75 68.06 2,432,396 +0.59(+0.87%) Mar 11, 2014 68.19 68.60 67.25 67.47 3,234,057 -0.57(-0.84%) Mar 10, 2014 68.68 68.68 67.31 68.04 3,026,050 -0.48(-0.70%) Mar 07, 2014 69.21 69.31 67.97 68.52 2,500,313 -0.40(-0.58%) Mar 06, 2014 69.14 69.42 68.85 68.92 3,058,942 +0.02(+0.03%) Mar 05, 2014 68.79 69.03 68.52 68.90 3,054,027 +0.30(+0.44%) Mar 04, 2014 68.60 69.04 68.50 68.60 5,425,483 +0.74(+1.09%) Mar 03, 2014 68.06 68.15 67.14 67.86 3,394,950 -0.77(-1.12%) Feb 28, 2014 70.25 71.11 67.83 68.63 5,728,691 -1.29(-1.84%) Feb 27, 2014 67.90 70.08 67.82 69.92 4,723,903 +2.10(+3.10%) Feb 26, 2014 67.73 68.95 67.65 67.82 3,064,564 -0.19(-0.28%) Feb 25, 2014 68.71 68.76 67.63 68.01 3,566,289 -0.75(-1.10%) Feb 24, 2014 68.68 69.28 68.22 68.77 2,811,705 +0.55(+0.80%) Feb 21, 2014 67.82 68.44 67.55 68.22 3,610,158 -0.26(-0.38%) Feb 20, 2014 68.19 68.66 67.70 68.48 3,161,045 +0.49(+0.72%) Feb 19, 2014 68.45 69.43 67.67 67.99 3,994,320 -0.67(-0.98%) Feb 18, 2014 68.62 69.10 68.00 68.66 3,757,939 +0.32(+0.47%) Feb 14, 2014 67.48 68.34 68.34 68.34 6,232,000 +1.30(+1.94%) Feb 13, 2014 64.84 67.11 64.83 67.04 3,606,275 +1.90(+2.92%) Feb 12, 2014 64.21 65.15 64.09 65.14 3,137,832 +1.17(+1.83%) Feb 11, 2014 64.48 64.88 63.66 63.97 4,647,303 +0.19(+0.30%) Feb 10, 2014 62.73 63.80 62.52 63.78 2,831,547 +0.90(+1.43%) Feb 07, 2014 61.58 63.24 61.30 62.88 4,823,760 +1.54(+2.51%) Feb 06, 2014 60.70 61.65 60.65 61.34 2,896,218 +0.34(+0.56%) Feb 05, 2014 59.54 61.02 59.27 61.00 5,119,494 +1.28(+2.14%) Feb 04, 2014 58.48 59.74 57.65 59.72 3,593,172 +1.63(+2.81%) 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.