Adobe Systems (NQ: ADBE )

462.70 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.12 57.15 56.62 56.78 0 -0.13(-0.23%)
Nov 27, 2013 56.85 57.03 56.68 56.91 0 +0.21(+0.37%)
Nov 26, 2013 56.87 56.89 56.20 56.70 2,827,131 -0.25(-0.44%)
Nov 25, 2013 56.62 57.18 56.50 56.95 2,986,379 +0.54(+0.96%)
Nov 22, 2013 56.26 56.50 55.89 56.41 0 +0.18(+0.32%)
Nov 21, 2013 56.28 56.59 55.86 56.23 2,458,849 +0.29(+0.52%)
Nov 20, 2013 55.98 56.32 55.80 55.94 0 +0.17(+0.30%)
Nov 19, 2013 56.73 56.73 55.65 55.77 3,404,510 -0.83(-1.47%)
Nov 18, 2013 57.45 57.49 56.40 56.60 0 -0.75(-1.31%)
Nov 15, 2013 57.54 57.59 56.78 57.35 0 +0.18(+0.31%)
Nov 14, 2013 57.56 57.99 56.91 57.17 4,571,342 -0.38(-0.66%)
Nov 13, 2013 55.59 57.59 55.59 57.55 5,167,155 +1.31(+2.33%)
Nov 12, 2013 55.84 56.34 55.60 56.24 2,928,598 +0.06(+0.11%)
Nov 11, 2013 54.85 56.18 54.49 56.18 4,221,793 +1.34(+2.44%)
Nov 08, 2013 53.42 54.93 53.33 54.84 0 +1.67(+3.14%)
Nov 07, 2013 55.05 55.17 53.10 53.17 5,524,447 -1.71(-3.12%)
Nov 06, 2013 54.90 55.10 54.54 54.88 3,285,655 +0.09(+0.16%)
Nov 05, 2013 55.24 55.28 54.67 54.79 3,613,200 -0.60(-1.08%)
Nov 04, 2013 55.01 55.42 54.66 55.39 3,433,101 +0.78(+1.43%)
Nov 01, 2013 54.61 54.67 54.14 54.61 0 +0.39(+0.72%)
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%)
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.