Adobe Systems (NQ: ADBE )

474.14 USD +2.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 113.22 113.75 112.69 113.38 1,713,173 -0.44(-0.39%)
Jan 30, 2017 113.22 113.87 112.26 113.82 2,173,063 -0.17(-0.15%)
Jan 27, 2017 113.07 114.01 112.75 113.99 1,696,857 +1.11(+0.98%)
Jan 26, 2017 113.79 114.44 112.73 112.88 2,745,699 -1.37(-1.20%)
Jan 25, 2017 113.77 114.57 113.29 114.25 4,116,601 +0.53(+0.47%)
Jan 24, 2017 111.46 114.17 111.34 113.72 3,654,574 +2.75(+2.48%)
Jan 23, 2017 110.71 111.92 110.30 110.97 2,574,083 +0.26(+0.23%)
Jan 20, 2017 110.02 110.81 109.57 110.71 3,179,186 +0.92(+0.84%)
Jan 19, 2017 108.63 109.98 108.04 109.79 3,090,509 +1.00(+0.92%)
Jan 18, 2017 108.50 109.17 107.53 108.79 2,536,925 +0.79(+0.73%)
Jan 17, 2017 107.79 108.05 107.06 108.00 1,697,769 -0.53(-0.49%)
Jan 13, 2017 108.53 108.53 108.53 0 -0.06(-0.06%)
Jan 12, 2017 107.99 108.74 107.16 108.59 1,617,882 -0.40(-0.37%)
Jan 11, 2017 108.23 109.05 108.00 108.99 1,783,953 +0.73(+0.67%)
Jan 10, 2017 108.57 108.79 107.61 108.26 3,080,871 -0.31(-0.29%)
Jan 09, 2017 107.96 108.79 107.56 108.57 2,925,319 +0.27(+0.25%)
Jan 06, 2017 105.98 108.43 105.25 108.30 2,626,352 +2.39(+2.26%)
Jan 05, 2017 104.13 106.02 103.77 105.91 2,504,162 +1.77(+1.70%)
Jan 04, 2017 103.74 104.37 103.50 104.14 1,712,309 +0.66(+0.64%)
Jan 03, 2017 103.43 104.03 102.81 103.48 2,277,933 +0.53(+0.51%)
Dec 30, 2016 102.95 102.95 102.95 0 -0.73(-0.70%)
Dec 29, 2016 103.63 104.39 103.41 103.68 1,094,982 -0.09(-0.09%)
Dec 28, 2016 104.83 105.16 103.50 103.77 1,742,924 -1.21(-1.15%)
Dec 27, 2016 105.00 105.90 104.86 104.98 1,047,446 -0.04(-0.04%)
Dec 23, 2016 105.02 105.02 105.02 0 +0.30(+0.29%)
Dec 22, 2016 105.12 105.15 103.95 104.72 1,717,345 -0.79(-0.75%)
Dec 21, 2016 105.74 106.06 104.48 105.51 2,520,947 -0.26(-0.25%)
Dec 20, 2016 105.50 105.88 104.77 105.77 2,194,517 +0.48(+0.46%)
Dec 19, 2016 103.57 106.08 103.41 105.29 3,566,267 +1.74(+1.68%)
Dec 16, 2016 107.80 107.80 101.91 103.55 8,949,417 -1.55(-1.47%)
Dec 15, 2016 106.33 106.48 104.60 105.10 5,657,123 -0.71(-0.67%)
Dec 14, 2016 106.30 106.79 105.44 105.81 3,213,352 -0.34(-0.32%)
Dec 13, 2016 105.74 107.60 105.62 106.15 3,360,550 +0.99(+0.94%)
Dec 12, 2016 104.62 105.24 103.52 105.16 2,711,574 +0.85(+0.81%)
Dec 09, 2016 104.00 104.50 103.42 104.31 2,620,553 +0.81(+0.78%)
Dec 08, 2016 103.36 104.07 102.54 103.50 1,852,118 +0.14(+0.14%)
Dec 07, 2016 100.89 103.51 100.89 103.36 2,728,942 +1.81(+1.78%)
Dec 06, 2016 101.99 101.99 100.71 101.55 2,679,865 -0.40(-0.39%)
Dec 05, 2016 100.46 102.52 100.16 101.95 2,319,328 +2.22(+2.23%)
Dec 02, 2016 99.52 100.14 98.00 99.73 3,514,407 +0.22(+0.22%)
Dec 01, 2016 102.82 102.92 98.87 99.51 5,120,834 -3.30(-3.21%)
Nov 30, 2016 104.99 105.46 102.80 102.81 3,398,066 -2.14(-2.04%)
Nov 29, 2016 104.27 105.98 104.26 104.95 2,353,061 +0.45(+0.43%)
Nov 28, 2016 104.81 105.15 104.09 104.50 1,541,150 -0.52(-0.50%)
Nov 25, 2016 104.17 105.03 103.90 105.02 938,191 +0.81(+0.78%)
Nov 23, 2016 104.21 104.21 104.21 0 -1.00(-0.95%)
Nov 22, 2016 105.85 106.36 105.04 105.21 1,703,124 -0.44(-0.42%)
Nov 21, 2016 105.56 106.14 105.14 105.65 1,805,856 +0.63(+0.60%)
Nov 18, 2016 106.19 106.80 104.72 105.02 2,358,168 -0.79(-0.75%)
Nov 17, 2016 103.77 105.93 103.48 105.81 2,603,388 +1.73(+1.66%)
Nov 16, 2016 103.61 104.40 102.96 104.08 2,459,464 +0.42(+0.41%)
Nov 15, 2016 103.14 104.76 102.55 103.66 2,561,039 +1.24(+1.21%)
Nov 14, 2016 104.12 104.49 101.77 102.42 3,040,483 -1.26(-1.22%)
Nov 11, 2016 103.62 104.47 102.62 103.68 3,833,663 -0.40(-0.38%)
Nov 10, 2016 108.08 108.26 103.86 104.08 7,301,654 -3.78(-3.50%)
Nov 09, 2016 105.55 108.05 104.52 107.86 3,650,448 -0.53(-0.49%)
Nov 08, 2016 108.68 109.16 107.93 108.39 2,453,769 -0.27(-0.25%)
Nov 07, 2016 107.66 108.97 107.37 108.66 2,729,881 +2.46(+2.32%)
Nov 04, 2016 105.85 107.09 105.60 106.20 2,587,537 -0.97(-0.91%)
Nov 03, 2016 106.54 108.16 106.48 107.17 3,666,957 +1.28(+1.21%)
Nov 02, 2016 106.85 106.95 105.57 105.89 2,140,266 -0.98(-0.92%)
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.