Adobe Systems (NQ: ADBE )

479.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.00 34.05 33.76 34.03 4,253,067 +0.02(+0.04%)
Oct 26, 2012 33.13 34.01 34.01 34.01 6,310,600 +0.61(+1.83%)
Oct 25, 2012 33.53 33.69 33.26 33.40 2,868,678 +0.04(+0.12%)
Oct 24, 2012 33.56 33.60 33.28 33.36 3,381,403 +0.05(+0.15%)
Oct 23, 2012 33.19 33.44 32.97 33.31 3,151,794 +0.07(+0.21%)
Oct 19, 2012 33.45 33.65 33.14 33.24 5,562,513 -0.23(-0.70%)
Oct 18, 2012 33.45 33.68 33.24 33.47 3,913,758 +0.03(+0.10%)
Oct 17, 2012 33.12 33.54 32.92 33.44 5,146,307 +0.20(+0.60%)
Oct 16, 2012 32.44 33.35 32.30 33.24 4,782,157 +0.91(+2.81%)
Oct 15, 2012 32.01 32.35 31.88 32.33 3,143,130 +0.39(+1.22%)
Oct 12, 2012 31.78 32.05 31.69 31.94 3,040,235 +0.16(+0.50%)
Oct 11, 2012 31.85 31.91 31.58 31.78 2,854,551 +0.27(+0.86%)
Oct 10, 2012 31.64 31.80 31.33 31.51 2,481,698 -0.17(-0.55%)
Oct 09, 2012 32.22 32.25 31.56 31.68 3,504,334 -0.55(-1.69%)
Oct 08, 2012 32.26 32.47 32.02 32.23 2,154,790 -0.24(-0.74%)
Oct 05, 2012 32.83 33.03 32.39 32.47 2,505,026 -0.21(-0.64%)
Oct 04, 2012 32.54 32.79 32.20 32.68 3,886,900 +0.08(+0.25%)
Oct 03, 2012 32.73 32.85 32.52 32.60 2,455,618 +0.03(+0.09%)
Oct 02, 2012 32.82 32.91 32.32 32.57 3,344,114 -0.05(-0.15%)
Oct 01, 2012 32.58 32.83 32.35 32.62 5,201,824 +0.18(+0.57%)
Sep 28, 2012 32.65 32.93 32.39 32.44 4,017,901 -0.36(-1.11%)
Sep 27, 2012 32.67 32.94 32.43 32.80 3,487,590 +0.27(+0.83%)
Sep 26, 2012 32.91 32.98 32.42 32.53 3,406,074 -0.37(-1.11%)
Sep 25, 2012 33.70 33.75 32.87 32.90 6,121,925 -0.52(-1.56%)
Sep 24, 2012 33.39 33.76 33.26 33.42 5,348,225 -0.42(-1.23%)
Sep 21, 2012 34.36 34.49 33.47 33.83 8,794,348 -0.70(-2.03%)
Sep 20, 2012 33.25 34.55 33.00 34.53 12,398,357 +1.41(+4.26%)
Sep 19, 2012 32.80 33.17 32.46 33.12 7,776,021 +0.55(+1.69%)
Sep 18, 2012 33.23 33.26 32.49 32.57 5,954,631 -0.84(-2.51%)
Sep 17, 2012 33.29 33.42 32.99 33.41 3,407,646 +0.07(+0.21%)
Sep 14, 2012 32.93 33.38 32.74 33.34 3,862,262 +0.53(+1.62%)
Sep 13, 2012 32.49 33.07 32.32 32.81 4,195,144 +0.39(+1.20%)
Sep 12, 2012 32.59 32.88 32.33 32.42 3,564,727 -0.01(-0.03%)
Sep 11, 2012 32.06 32.59 31.94 32.43 3,929,157 +0.30(+0.93%)
Sep 10, 2012 32.36 32.57 32.11 32.13 3,865,277 -0.33(-1.02%)
Sep 07, 2012 32.83 32.89 32.39 32.46 3,581,208 -0.33(-1.01%)
Sep 06, 2012 32.26 32.98 32.26 32.79 4,577,199 +0.53(+1.64%)
Sep 05, 2012 31.39 32.26 31.26 32.26 6,289,531 +0.82(+2.62%)
Sep 04, 2012 31.24 31.51 31.01 31.43 4,419,740 +0.16(+0.53%)
Aug 31, 2012 31.65 31.90 31.00 31.27 5,966,218 -0.19(-0.60%)
Aug 30, 2012 31.77 31.85 31.35 31.46 3,174,779 -0.50(-1.56%)
Aug 29, 2012 32.14 32.24 31.61 31.96 4,560,815 -0.36(-1.11%)
Aug 27, 2012 32.47 32.75 32.30 32.32 4,457,363 +0.06(+0.19%)
Aug 24, 2012 32.58 32.58 31.83 32.26 8,759,571 -1.24(-3.70%)
Aug 23, 2012 33.66 33.80 33.35 33.50 2,566,667 -0.34(-1.00%)
Aug 22, 2012 33.74 33.98 33.62 33.84 2,870,912 +0.09(+0.27%)
Aug 21, 2012 33.78 34.09 33.60 33.75 3,493,177 -0.17(-0.50%)
Aug 20, 2012 33.66 33.94 33.36 33.92 3,464,944 +0.12(+0.36%)
Aug 17, 2012 33.73 33.91 33.42 33.80 3,822,902 +0.15(+0.45%)
Aug 16, 2012 32.89 33.72 32.87 33.65 4,019,964 +0.74(+2.25%)
Aug 15, 2012 32.24 32.95 32.12 32.91 3,632,230 +0.80(+2.51%)
Aug 14, 2012 32.51 32.55 32.00 32.10 2,712,416 -0.17(-0.51%)
Aug 13, 2012 32.48 32.55 32.09 32.27 2,433,874 -0.37(-1.13%)
Aug 10, 2012 32.57 32.69 32.43 32.64 2,975,772 -0.01(-0.03%)
Aug 09, 2012 32.60 32.94 32.42 32.65 4,344,315 +0.14(+0.43%)
Aug 08, 2012 32.19 32.64 32.19 32.51 2,156,617 +0.14(+0.43%)
Aug 07, 2012 32.24 32.58 32.22 32.37 2,568,970 +0.23(+0.72%)
Aug 06, 2012 32.02 32.32 32.01 32.14 2,910,546 +0.12(+0.37%)
Aug 03, 2012 31.15 32.06 31.05 32.02 3,617,047 +1.44(+4.71%)
Aug 02, 2012 30.46 30.83 30.25 30.58 2,639,980 -0.11(-0.36%)
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.