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 (%) Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%) Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%) Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%) Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%) Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%) Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%) Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%) Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%) Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%) Nov 16, 2015 89.66 89.80 88.00 89.77 2,198,456 +0.75(+0.84%) Nov 13, 2015 90.95 90.95 88.80 89.02 1,831,380 -1.82(-2.00%) Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%) Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%) Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%) Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%) Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%) Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%) Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%) Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%) Nov 02, 2015 89.03 90.55 88.47 89.91 2,904,654 +1.25(+1.41%) Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%) Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%) Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%) Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%) Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%) Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%) Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%) Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%) Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%) Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%) Oct 16, 2015 87.17 89.03 86.18 88.67 5,332,073 +1.90(+2.19%) Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%) Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%) Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%) Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%) Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%) Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%) Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%) Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%) Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%) Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%) Oct 01, 2015 82.42 83.77 81.57 83.75 3,407,657 +1.53(+1.86%) Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%) Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%) Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%) Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%) Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%) Sep 23, 2015 84.92 85.98 84.05 85.50 4,007,659 +0.84(+0.99%) Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%) Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%) Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%) Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%) Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%) Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%) Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%) Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%) Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%) Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%) Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%) Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%) Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%) Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%) 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.