Adobe Systems (NQ: ADBE )

610.09 USD +2.58 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.95 33.24 32.17 32.30 8,377,801 -0.59(-1.79%)
Jan 28, 2010 33.29 33.66 32.48 32.89 6,417,751 -0.25(-0.75%)
Jan 27, 2010 33.68 33.68 32.65 33.14 9,896,833 -0.80(-2.36%)
Jan 26, 2010 33.81 34.29 33.62 33.94 5,356,277 -0.22(-0.64%)
Jan 25, 2010 34.63 34.98 33.97 34.16 6,961,426 -0.22(-0.64%)
Jan 22, 2010 35.62 35.82 34.35 34.38 7,721,292 -1.44(-4.02%)
Jan 21, 2010 36.49 36.65 35.46 35.82 7,404,305 -0.67(-1.84%)
Jan 20, 2010 36.37 36.51 35.62 36.49 6,258,410 -0.46(-1.24%)
Jan 19, 2010 35.87 37.02 35.81 36.95 5,964,058 +1.08(+3.01%)
Jan 15, 2010 35.92 35.87 35.87 35.87 6,732,300 -0.03(-0.08%)
Jan 14, 2010 36.13 36.51 35.79 35.90 4,536,191 -0.38(-1.05%)
Jan 13, 2010 35.83 36.36 35.60 36.28 3,660,011 +0.62(+1.74%)
Jan 12, 2010 36.14 36.14 35.38 35.66 5,073,882 -0.55(-1.52%)
Jan 11, 2010 36.68 36.77 35.95 36.21 4,901,318 -0.48(-1.31%)
Jan 08, 2010 36.75 36.97 36.34 36.69 5,429,158 -0.20(-0.54%)
Jan 07, 2010 37.41 37.59 36.81 36.89 5,576,649 -0.73(-1.94%)
Jan 06, 2010 37.33 37.74 37.20 37.62 5,209,045 -0.08(-0.21%)
Jan 05, 2010 37.04 37.80 36.87 37.70 7,108,727 +0.61(+1.64%)
Jan 04, 2010 36.65 37.30 36.65 37.09 4,710,112 +0.31(+0.84%)
Dec 31, 2009 37.17 36.78 36.78 36.78 2,900,400 -0.40(-1.08%)
Dec 30, 2009 37.03 37.50 37.03 37.18 2,124,034 -0.03(-0.08%)
Dec 29, 2009 37.14 37.34 36.97 37.21 3,093,198 +0.02(+0.05%)
Dec 28, 2009 37.18 37.42 36.97 37.19 2,573,464 +0.02(+0.05%)
Dec 24, 2009 36.95 37.17 36.81 37.17 1,349,993 +0.24(+0.65%)
Dec 23, 2009 37.37 37.37 36.86 36.93 5,559,504 -0.41(-1.10%)
Dec 22, 2009 37.35 37.50 37.20 37.34 3,192,196 +0.06(+0.16%)
Dec 21, 2009 37.38 37.68 37.04 37.28 5,031,815 -0.06(-0.16%)
Dec 18, 2009 37.25 37.47 37.02 37.34 9,334,728 +0.33(+0.89%)
Dec 17, 2009 37.46 37.52 36.99 37.01 6,562,790 -0.85(-2.25%)
Dec 16, 2009 36.87 38.20 36.87 37.86 15,618,700 +1.50(+4.13%)
Dec 15, 2009 35.58 36.66 35.50 36.36 8,003,770 +0.58(+1.62%)
Dec 14, 2009 35.56 35.84 35.31 35.78 5,446,501 +0.40(+1.13%)
Dec 11, 2009 35.90 35.98 35.15 35.38 4,389,302 -0.42(-1.17%)
Dec 10, 2009 35.81 36.15 35.63 35.80 3,884,417 -0.05(-0.14%)
Dec 09, 2009 35.85 36.00 35.26 35.85 4,421,408 -0.23(-0.64%)
Dec 08, 2009 36.03 36.27 35.58 36.08 3,863,169 -0.29(-0.80%)
Dec 07, 2009 36.46 36.84 36.20 36.37 3,119,497 -0.13(-0.36%)
Dec 04, 2009 36.38 36.94 35.98 36.50 4,433,199 +0.50(+1.39%)
Dec 03, 2009 36.42 36.84 36.00 36.00 3,681,220 -0.50(-1.37%)
Dec 02, 2009 36.53 36.91 36.36 36.50 3,645,646 +0.10(+0.27%)
Dec 01, 2009 35.46 36.53 35.27 36.40 5,428,856 +1.32(+3.76%)
Nov 30, 2009 35.25 35.44 34.54 35.08 5,074,995 -0.30(-0.85%)
Nov 27, 2009 35.01 35.66 34.63 35.38 2,049,561 -0.79(-2.18%)
Nov 25, 2009 36.07 36.33 35.90 36.17 2,504,424 +0.22(+0.61%)
Nov 24, 2009 36.15 36.44 35.84 35.95 3,790,670 -0.49(-1.34%)
Nov 23, 2009 36.05 36.68 35.98 36.44 3,085,494 +0.63(+1.76%)
Nov 20, 2009 35.72 36.07 35.49 35.81 3,344,414 -0.30(-0.83%)
Nov 19, 2009 36.25 36.48 35.50 36.11 3,754,448 -0.48(-1.31%)
Nov 18, 2009 36.59 36.78 36.00 36.59 3,998,348 -0.31(-0.84%)
Nov 17, 2009 36.56 36.95 36.44 36.90 2,983,277 +0.09(+0.24%)
Nov 16, 2009 36.51 37.15 36.11 36.81 4,951,904 +0.30(+0.82%)
Nov 13, 2009 36.04 36.60 35.69 36.51 4,989,655 +0.90(+2.53%)
Nov 12, 2009 35.82 36.11 35.41 35.61 5,872,889 -0.31(-0.86%)
Nov 11, 2009 35.96 36.03 34.46 35.92 13,794,563 -0.68(-1.86%)
Nov 10, 2009 36.56 36.75 36.35 36.60 5,079,410 +0.15(+0.41%)
Nov 09, 2009 35.88 36.58 35.41 36.45 8,883,112 +1.80(+5.19%)
Nov 06, 2009 34.59 35.19 34.38 34.65 3,693,843 -0.05(-0.14%)
Nov 05, 2009 33.98 34.92 33.98 34.70 4,164,060 +0.84(+2.48%)
Nov 04, 2009 33.30 34.52 32.95 33.86 7,883,316 +0.85(+2.57%)
Nov 03, 2009 32.72 33.08 32.37 33.01 6,512,148 +0.14(+0.43%)
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.