Adobe Systems (NQ: ADBE )

488.73 USD +5.12 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.11 38.47 37.49 38.25 4,244,657 +0.22(+0.58%)
Oct 30, 2006 38.54 38.74 37.91 38.03 3,764,217 -0.54(-1.40%)
Oct 27, 2006 39.35 39.35 38.23 38.57 4,634,081 -0.79(-2.01%)
Oct 26, 2006 39.20 39.61 38.65 39.36 5,027,331 +0.42(+1.08%)
Oct 25, 2006 39.33 39.60 38.63 38.94 6,393,872 +0.85(+2.23%)
Oct 24, 2006 38.50 38.59 37.70 38.09 5,458,241 -0.49(-1.27%)
Oct 23, 2006 38.07 38.65 38.00 38.58 3,502,769 +0.38(+0.99%)
Oct 20, 2006 38.52 38.78 37.75 38.20 3,020,905 -0.29(-0.75%)
Oct 19, 2006 38.45 39.03 37.83 38.49 3,924,950 -0.04(-0.10%)
Oct 18, 2006 38.47 38.88 37.98 38.53 3,682,009 +0.41(+1.08%)
Oct 17, 2006 37.91 38.30 37.50 38.12 3,524,018 -0.13(-0.34%)
Oct 16, 2006 38.75 38.80 38.14 38.25 5,956,162 -0.82(-2.10%)
Oct 13, 2006 38.05 39.43 38.05 39.07 12,661,111 +0.86(+2.25%)
Oct 12, 2006 37.25 38.26 37.14 38.21 5,905,441 +1.09(+2.94%)
Oct 11, 2006 37.55 37.76 36.75 37.12 5,059,751 -0.65(-1.72%)
Oct 10, 2006 37.43 37.98 37.23 37.77 3,518,644 +0.38(+1.02%)
Oct 09, 2006 38.08 38.22 37.27 37.39 3,835,282 -0.76(-1.99%)
Oct 06, 2006 38.25 38.30 37.57 38.15 3,142,110 -0.03(-0.08%)
Oct 05, 2006 37.56 38.41 37.54 38.18 4,271,695 +0.42(+1.11%)
Oct 04, 2006 36.75 37.91 36.69 37.76 6,853,258 +1.01(+2.75%)
Oct 03, 2006 36.88 37.64 36.72 36.75 4,116,559 -0.25(-0.68%)
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.