Adobe Systems (NQ: ADBE )

507.29 USD -5.05 (-0.99%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.01 54.56 53.90 54.22 3,504,885 +0.12(+0.22%)
Oct 30, 2013 54.87 55.07 53.69 54.10 3,482,386 -0.76(-1.39%)
Oct 29, 2013 54.00 55.12 53.91 54.86 5,135,567 +0.93(+1.72%)
Oct 28, 2013 53.91 54.37 53.59 53.93 3,488,208 +0.12(+0.22%)
Oct 25, 2013 54.07 54.20 53.46 53.81 0 -0.40(-0.74%)
Oct 24, 2013 53.06 54.58 53.05 54.21 5,716,982 +1.15(+2.17%)
Oct 23, 2013 52.75 53.45 52.15 53.06 4,386,787 -0.11(-0.21%)
Oct 22, 2013 53.47 53.57 52.99 53.17 4,375,733 +0.09(+0.17%)
Oct 21, 2013 52.73 53.27 52.71 53.08 3,739,740 +0.45(+0.86%)
Oct 18, 2013 52.15 52.78 52.00 52.63 4,210,148 +0.57(+1.09%)
Oct 17, 2013 51.87 52.31 51.70 52.06 3,776,599 +0.15(+0.30%)
Oct 16, 2013 51.54 52.58 51.54 51.91 3,325,395 -0.02(-0.04%)
Oct 15, 2013 52.31 52.78 51.81 51.93 3,658,815 -0.70(-1.33%)
Oct 14, 2013 51.90 52.83 51.72 52.63 4,908,001 +0.44(+0.84%)
Oct 11, 2013 50.82 52.22 50.82 52.19 0 +1.02(+2.00%)
Oct 10, 2013 50.06 51.22 49.86 51.17 3,726,139 +1.71(+3.47%)
Oct 09, 2013 49.62 49.87 48.87 49.45 4,346,108 -0.13(-0.26%)
Oct 08, 2013 50.93 50.97 49.44 49.58 4,949,414 -1.24(-2.44%)
Oct 07, 2013 51.05 51.34 50.79 50.82 2,569,739 -0.75(-1.45%)
Oct 04, 2013 50.09 51.67 50.02 51.57 3,881,470 +0.69(+1.36%)
Oct 03, 2013 51.61 51.65 50.54 50.88 3,860,511 -0.64(-1.24%)
Oct 02, 2013 51.79 52.28 51.29 51.52 3,683,476 -0.91(-1.74%)
Oct 01, 2013 52.10 52.48 51.84 52.43 3,241,202 +0.49(+0.94%)
Sep 30, 2013 51.50 52.15 51.20 51.94 2,744,749 -0.09(-0.17%)
Sep 27, 2013 51.71 52.48 51.65 52.03 0 -0.07(-0.13%)
Sep 26, 2013 52.00 52.38 51.81 52.10 2,899,796 +0.23(+0.44%)
Sep 25, 2013 51.48 51.88 51.42 51.87 4,009,398 +0.45(+0.88%)
Sep 24, 2013 51.79 51.88 51.07 51.42 3,071,122 -0.38(-0.73%)
Sep 23, 2013 52.07 52.47 51.62 51.80 3,179,764 -0.51(-0.97%)
Sep 20, 2013 51.87 52.96 51.68 52.31 0 +0.44(+0.85%)
Sep 19, 2013 52.05 52.40 51.58 51.87 7,125,417 -0.71(-1.35%)
Sep 18, 2013 51.68 52.67 51.06 52.58 15,264,547 +4.44(+9.22%)
Sep 17, 2013 48.19 48.49 47.92 48.14 6,603,267 +0.00(+0.00%)
Sep 16, 2013 48.20 48.71 47.97 48.14 0 +0.38(+0.80%)
Sep 13, 2013 47.66 47.96 47.64 47.76 0 +0.12(+0.25%)
Sep 12, 2013 48.07 48.09 47.56 47.64 3,023,864 -0.56(-1.16%)
Sep 11, 2013 48.00 48.33 47.95 48.20 2,625,124 +0.18(+0.37%)
Sep 10, 2013 47.62 48.06 47.51 48.02 2,828,919 +0.77(+1.63%)
Sep 09, 2013 47.11 47.27 46.99 47.25 1,908,978 +0.38(+0.81%)
Sep 06, 2013 46.89 47.30 46.26 46.87 0 +0.14(+0.30%)
Sep 05, 2013 46.88 47.33 46.68 46.73 2,379,729 -0.20(-0.42%)
Sep 04, 2013 45.76 47.17 45.76 46.93 5,401,649 +1.05(+2.29%)
Sep 03, 2013 46.21 46.57 45.70 45.88 1,952,002 +0.13(+0.28%)
Aug 30, 2013 45.88 46.11 45.57 45.75 0 -0.18(-0.39%)
Aug 29, 2013 45.50 46.14 45.35 45.93 1,705,070 +0.40(+0.88%)
Aug 28, 2013 45.58 45.92 45.49 45.53 1,969,924 +0.03(+0.07%)
Aug 27, 2013 45.55 45.88 45.27 45.50 2,225,167 -0.56(-1.22%)
Aug 26, 2013 46.25 46.61 46.01 46.06 2,591,771 +0.29(+0.63%)
Aug 23, 2013 45.85 45.88 45.40 45.77 0 +0.09(+0.20%)
Aug 22, 2013 45.10 45.71 45.09 45.68 1,698,386 +0.54(+1.20%)
Aug 21, 2013 45.01 45.51 44.80 45.14 0 +0.07(+0.16%)
Aug 20, 2013 44.77 45.45 44.70 45.07 2,214,429 +0.18(+0.40%)
Aug 19, 2013 45.44 45.52 44.88 44.89 2,185,789 -0.51(-1.12%)
Aug 16, 2013 45.94 45.96 45.38 45.40 0 -0.47(-1.02%)
Aug 15, 2013 46.37 46.39 45.71 45.87 2,615,004 -0.97(-2.07%)
Aug 14, 2013 47.14 47.14 46.68 46.84 0 -0.30(-0.64%)
Aug 13, 2013 47.37 47.41 46.92 47.14 1,894,566 -0.06(-0.13%)
Aug 12, 2013 46.87 47.33 46.85 47.20 1,802,477 +0.02(+0.04%)
Aug 09, 2013 47.38 47.78 47.09 47.18 1,891,309 -0.33(-0.69%)
Aug 08, 2013 47.32 47.66 47.03 47.51 2,974,175 +0.41(+0.87%)
Aug 07, 2013 47.17 47.47 46.83 47.10 2,396,740 -0.29(-0.61%)
Aug 06, 2013 47.55 47.85 47.37 47.39 1,606,137 -0.24(-0.50%)
Aug 05, 2013 47.45 47.84 47.35 47.63 2,172,212 +0.18(+0.38%)
Aug 02, 2013 47.38 47.82 47.12 47.45 3,760,947 -0.25(-0.52%)
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.