Adobe Systems (NQ: ADBE )

603.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 278.27 279.32 275.31 277.93 2,845,333 -0.48(-0.17%)
Oct 30, 2019 273.25 278.65 272.61 278.41 2,320,740 +6.96(+2.56%)
Oct 29, 2019 271.68 273.72 271.06 271.45 1,723,437 +0.10(+0.04%)
Oct 28, 2019 271.58 272.29 268.38 271.35 2,281,841 +0.37(+0.14%)
Oct 25, 2019 267.80 271.61 267.02 270.98 1,822,200 +1.28(+0.47%)
Oct 24, 2019 264.04 271.46 263.25 269.70 3,597,061 +8.38(+3.21%)
Oct 23, 2019 261.00 265.52 259.57 261.32 3,079,221 +0.23(+0.09%)
Oct 22, 2019 268.49 269.28 260.64 261.09 3,411,772 -5.75(-2.15%)
Oct 21, 2019 265.63 267.43 262.57 266.84 2,930,419 +1.32(+0.50%)
Oct 18, 2019 269.36 269.68 262.10 265.52 4,391,800 -3.72(-1.38%)
Oct 17, 2019 272.61 274.12 267.15 269.24 3,413,904 -3.46(-1.27%)
Oct 16, 2019 270.23 272.81 267.51 272.70 4,333,159 -6.69(-2.39%)
Oct 15, 2019 278.17 281.51 278.02 279.39 1,969,234 +1.61(+0.58%)
Oct 14, 2019 278.11 279.42 277.15 277.78 1,377,140 -0.51(-0.18%)
Oct 11, 2019 278.37 281.27 277.63 278.29 2,098,200 +3.31(+1.20%)
Oct 10, 2019 274.06 276.71 272.79 274.98 1,634,708 +0.71(+0.26%)
Oct 09, 2019 273.52 275.55 272.86 274.27 1,376,405 +3.44(+1.27%)
Oct 08, 2019 274.46 275.41 270.80 270.83 2,160,020 -6.07(-2.19%)
Oct 07, 2019 276.32 278.49 275.59 276.90 1,856,382 -0.06(-0.02%)
Oct 04, 2019 273.11 278.08 273.11 276.96 2,583,200 +4.56(+1.67%)
Oct 03, 2019 266.92 272.80 263.85 272.40 3,652,160 +5.74(+2.15%)
Oct 02, 2019 271.18 271.18 265.19 266.66 3,400,133 -6.05(-2.22%)
Oct 01, 2019 278.99 279.65 271.87 272.71 3,311,536 -3.54(-1.28%)
Sep 30, 2019 277.75 279.00 275.14 276.25 4,077,026 -1.29(-0.46%)
Sep 27, 2019 284.63 284.98 274.12 277.54 3,168,300 -6.27(-2.21%)
Sep 26, 2019 278.46 285.90 277.01 283.81 4,325,834 +6.38(+2.30%)
Sep 25, 2019 271.90 277.71 267.73 277.43 3,452,550 +4.96(+1.82%)
Sep 24, 2019 279.58 280.70 271.08 272.47 3,351,369 -6.79(-2.43%)
Sep 23, 2019 275.93 279.58 275.41 279.26 2,064,532 +1.35(+0.49%)
Sep 20, 2019 281.60 283.20 274.95 277.91 4,160,700 -3.35(-1.19%)
Sep 19, 2019 280.17 284.36 279.83 281.26 3,170,952 +1.54(+0.55%)
Sep 18, 2019 275.35 280.29 270.02 279.72 7,478,935 -4.97(-1.75%)
Sep 17, 2019 284.04 285.30 280.36 284.69 4,529,450 +1.76(+0.62%)
Sep 16, 2019 276.62 283.05 275.30 282.93 2,772,414 +4.58(+1.65%)
Sep 13, 2019 278.22 280.28 276.32 278.35 2,948,500 +0.33(+0.12%)
Sep 12, 2019 281.00 282.28 277.94 278.02 2,954,865 +0.24(+0.09%)
Sep 11, 2019 277.66 280.31 274.00 277.78 2,592,982 +1.64(+0.59%)
Sep 10, 2019 277.58 277.58 272.34 276.14 4,098,199 -3.16(-1.13%)
Sep 09, 2019 286.52 286.93 276.60 279.30 3,134,540 -5.64(-1.98%)
Sep 06, 2019 288.20 289.59 283.96 284.94 2,273,000 -2.81(-0.98%)
Sep 05, 2019 287.83 288.01 281.52 287.75 2,836,100 +3.15(+1.11%)
Sep 04, 2019 286.04 286.24 282.46 284.60 1,516,086 +2.15(+0.76%)
Sep 03, 2019 284.25 287.46 281.40 282.45 1,837,726 -2.06(-0.72%)
Aug 30, 2019 287.41 288.50 280.11 284.51 2,373,200 -2.12(-0.74%)
Aug 29, 2019 285.71 287.70 283.61 286.63 2,172,375 +4.50(+1.60%)
Aug 28, 2019 286.55 287.99 280.42 282.13 2,776,470 -7.32(-2.53%)
Aug 27, 2019 290.66 291.85 286.53 289.45 1,792,964 +0.71(+0.25%)
Aug 26, 2019 284.86 288.89 283.51 288.74 1,792,932 +6.30(+2.23%)
Aug 23, 2019 289.23 293.57 280.97 282.44 2,852,500 -5.25(-1.82%)
Aug 22, 2019 292.57 292.90 285.12 287.69 1,745,071 -3.84(-1.32%)
Aug 21, 2019 288.54 292.92 286.51 291.53 1,520,268 +5.82(+2.04%)
Aug 20, 2019 287.97 288.66 285.40 285.71 1,491,054 -2.26(-0.78%)
Aug 19, 2019 291.32 291.77 287.17 287.97 1,955,203 +0.52(+0.18%)
Aug 16, 2019 285.58 290.15 283.32 287.45 1,981,000 +4.74(+1.68%)
Aug 15, 2019 285.64 286.49 280.86 282.71 2,338,578 -0.95(-0.33%)
Aug 14, 2019 287.60 289.65 281.42 283.66 2,585,686 -9.51(-3.24%)
Aug 13, 2019 288.23 295.50 286.39 293.17 2,346,586 +4.52(+1.57%)
Aug 12, 2019 293.14 294.42 287.41 288.65 1,580,499 -6.18(-2.10%)
Aug 09, 2019 296.14 298.27 292.15 294.83 1,451,100 -2.95(-0.99%)
Aug 08, 2019 292.75 297.87 290.20 297.78 2,505,820 +8.76(+3.03%)
Aug 07, 2019 282.24 290.26 282.00 289.02 2,195,964 +2.81(+0.98%)
Aug 06, 2019 283.63 286.99 282.50 286.21 2,551,773 +5.85(+2.09%)
Aug 05, 2019 285.04 286.87 276.78 280.36 4,290,994 -13.35(-4.55%)
Aug 02, 2019 295.57 297.35 289.42 293.71 3,400,800 -4.73(-1.58%)
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.