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 ) 486.18 +9.61 (+2.02%) Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2011 34.05 34.12 33.48 33.55 5,228,681 -0.47(-1.38%) Apr 28, 2011 33.64 34.14 33.64 34.02 3,321,727 +0.37(+1.10%) Apr 27, 2011 33.14 33.69 33.07 33.65 5,092,121 +0.52(+1.57%) Apr 26, 2011 33.28 33.35 32.91 33.13 7,752,605 -0.10(-0.30%) Apr 25, 2011 33.57 33.72 33.14 33.23 5,801,373 -0.25(-0.75%) Apr 21, 2011 33.69 33.76 33.38 33.48 6,779,523 -0.21(-0.62%) Apr 20, 2011 33.48 34.00 33.30 33.69 10,201,501 +0.04(+0.12%) Apr 19, 2011 33.85 34.02 33.58 33.65 4,723,262 -0.20(-0.59%) Apr 18, 2011 34.07 34.14 33.29 33.85 6,448,961 -0.66(-1.91%) Apr 15, 2011 34.41 34.73 34.24 34.51 6,120,824 +0.18(+0.52%) Apr 14, 2011 33.90 34.52 33.83 34.33 5,201,645 +0.12(+0.35%) Apr 13, 2011 34.30 34.44 33.79 34.21 5,075,801 +0.12(+0.35%) Apr 12, 2011 34.21 34.29 33.87 34.09 4,631,658 -0.29(-0.84%) Apr 11, 2011 34.20 34.71 34.19 34.38 6,796,890 +0.23(+0.67%) Apr 08, 2011 34.62 34.68 33.95 34.15 4,721,396 -0.33(-0.96%) Apr 07, 2011 34.11 34.59 34.08 34.48 5,318,771 +0.24(+0.70%) Apr 06, 2011 34.44 34.55 33.81 34.24 5,306,415 +0.06(+0.18%) Apr 05, 2011 34.20 34.42 34.06 34.18 5,494,497 -0.19(-0.55%) Apr 04, 2011 34.26 34.58 34.23 34.37 5,499,999 +0.21(+0.61%) Apr 01, 2011 33.53 34.64 33.34 34.16 10,489,649 +1.00(+3.02%) Mar 31, 2011 32.88 33.30 32.80 33.16 7,720,000 +0.21(+0.64%) Mar 30, 2011 32.79 33.06 32.72 32.95 7,082,503 +0.33(+1.01%) Mar 29, 2011 32.45 32.88 32.27 32.62 8,032,259 +0.19(+0.59%) Mar 28, 2011 32.81 32.81 32.33 32.43 5,639,381 -0.21(-0.64%) Mar 25, 2011 32.81 32.92 32.49 32.64 8,997,292 +0.05(+0.15%) Mar 24, 2011 31.73 32.71 31.73 32.59 12,356,983 +0.91(+2.87%) Mar 23, 2011 32.61 32.72 30.76 31.68 17,689,536 -1.20(-3.65%) Mar 22, 2011 32.34 33.04 32.28 32.88 11,265,733 +0.54(+1.67%) Mar 21, 2011 32.18 32.85 32.11 32.34 5,670,299 +0.35(+1.09%) Mar 18, 2011 32.11 32.40 31.93 31.99 6,921,512 +0.15(+0.49%) Mar 17, 2011 32.57 32.57 31.53 31.84 9,127,154 -0.26(-0.79%) Mar 16, 2011 32.68 32.80 31.79 32.09 8,150,538 -0.95(-2.88%) Mar 15, 2011 32.45 33.24 32.16 33.04 6,682,437 -1.04(-3.05%) Mar 14, 2011 34.22 34.45 33.52 34.08 5,577,100 -0.53(-1.53%) Mar 11, 2011 34.70 34.87 33.96 34.61 5,058,804 -0.25(-0.72%) Mar 10, 2011 34.68 35.16 34.15 34.86 5,265,822 -0.27(-0.77%) Mar 09, 2011 35.17 35.63 35.02 35.13 3,435,767 -0.16(-0.45%) Mar 08, 2011 34.80 35.66 34.44 35.29 3,783,749 +0.57(+1.64%) Mar 07, 2011 35.45 35.60 34.25 34.72 5,003,508 -0.55(-1.56%) Mar 04, 2011 34.94 35.50 34.70 35.27 4,005,847 +0.22(+0.63%) Mar 03, 2011 34.82 35.35 34.80 35.05 3,148,171 +0.57(+1.65%) Mar 02, 2011 33.94 34.82 33.91 34.48 4,561,947 +0.51(+1.50%) Mar 01, 2011 34.73 34.79 33.67 33.97 5,908,324 -0.53(-1.54%) Feb 28, 2011 34.68 35.00 34.16 34.50 4,936,863 -0.13(-0.38%) Feb 25, 2011 34.15 34.94 34.14 34.63 5,620,212 +1.18(+3.53%) Feb 24, 2011 33.35 33.63 32.94 33.45 3,965,432 +0.07(+0.21%) Feb 23, 2011 33.70 33.74 32.93 33.38 4,734,079 -0.36(-1.07%) Feb 22, 2011 34.93 35.13 33.72 33.74 6,549,451 -1.65(-4.66%) Feb 18, 2011 35.10 35.84 35.00 35.39 6,779,647 +0.41(+1.17%) Feb 17, 2011 34.48 35.10 34.42 34.98 4,395,653 +0.29(+0.84%) Feb 16, 2011 34.00 35.17 33.90 34.69 7,727,835 +0.75(+2.21%) Feb 15, 2011 33.68 34.00 33.47 33.94 3,145,515 +0.08(+0.24%) Feb 14, 2011 33.70 34.00 33.60 33.86 2,746,276 +0.19(+0.56%) Feb 11, 2011 33.42 33.68 33.10 33.67 3,113,413 +0.10(+0.30%) Feb 10, 2011 32.86 33.57 32.76 33.57 4,010,704 +0.56(+1.70%) Feb 09, 2011 33.47 33.49 32.72 33.01 4,327,505 -0.56(-1.67%) Feb 08, 2011 33.63 33.65 33.20 33.57 2,074,837 +0.01(+0.03%) Feb 07, 2011 33.48 33.69 33.35 33.56 3,679,371 +0.20(+0.60%) Feb 04, 2011 33.57 33.72 33.17 33.36 6,536,765 -0.17(-0.51%) Feb 03, 2011 33.27 33.60 32.98 33.53 3,043,721 +0.10(+0.30%) Feb 02, 2011 33.29 33.98 33.29 33.43 3,046,011 -0.08(-0.24%) 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.