Adobe Systems (NQ: ADBE )

478.47 USD +1.44 (+0.30%)
Official Closing Price Updated: 7:56 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%)
Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%)
Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%)
Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%)
Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%)
Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%)
Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%)
Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%)
Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%)
Nov 16, 2015 89.66 89.80 88.00 89.76 2,198,456 +0.75(+0.84%)
Nov 13, 2015 90.95 90.95 88.79 89.02 1,831,380 -1.82(-2.00%)
Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%)
Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%)
Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%)
Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%)
Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%)
Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%)
Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%)
Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%)
Nov 02, 2015 89.03 90.54 88.47 89.91 2,904,654 +1.25(+1.41%)
Oct 30, 2015 87.99 89.49 87.90 88.66 2,131,604 +0.54(+0.61%)
Oct 29, 2015 88.26 88.50 87.51 88.12 1,623,429 -0.38(-0.43%)
Oct 28, 2015 88.44 88.83 87.58 88.50 3,206,706 +0.45(+0.51%)
Oct 27, 2015 88.65 88.85 87.81 88.05 2,593,588 -0.79(-0.89%)
Oct 26, 2015 87.91 89.70 87.61 88.84 2,375,718 +0.98(+1.12%)
Oct 23, 2015 89.00 89.44 87.44 87.86 6,744,138 -0.60(-0.68%)
Oct 22, 2015 86.56 88.83 86.56 88.46 3,547,138 +2.33(+2.71%)
Oct 21, 2015 87.22 87.57 85.87 86.13 2,901,500 -0.71(-0.82%)
Oct 20, 2015 88.15 88.65 86.44 86.84 2,694,218 -1.56(-1.76%)
Oct 19, 2015 88.15 88.49 87.03 88.40 3,353,922 -0.27(-0.30%)
Oct 16, 2015 87.17 89.04 86.18 88.67 5,332,073 +1.90(+2.19%)
Oct 15, 2015 84.19 86.86 84.09 86.77 4,381,865 +2.97(+3.54%)
Oct 14, 2015 84.00 84.73 83.40 83.80 2,391,210 +0.15(+0.18%)
Oct 13, 2015 83.32 84.64 83.31 83.65 1,992,787 -0.27(-0.32%)
Oct 12, 2015 83.66 84.84 83.23 83.92 2,707,166 +0.10(+0.12%)
Oct 09, 2015 82.41 83.90 81.99 83.82 3,774,304 +1.56(+1.90%)
Oct 08, 2015 80.45 82.48 80.20 82.26 4,596,042 +1.61(+2.00%)
Oct 07, 2015 82.20 83.10 79.02 80.65 14,474,130 -4.50(-5.28%)
Oct 06, 2015 85.60 86.00 84.84 85.15 4,249,028 -0.69(-0.80%)
Oct 05, 2015 84.80 86.31 84.49 85.84 4,204,771 +1.85(+2.20%)
Oct 02, 2015 82.21 84.01 81.29 83.99 3,402,556 +0.24(+0.29%)
Oct 01, 2015 82.42 83.77 81.57 83.75 3,407,657 +1.53(+1.86%)
Sep 30, 2015 80.88 82.37 80.38 82.22 3,653,750 +2.39(+2.99%)
Sep 29, 2015 80.52 80.58 79.09 79.83 3,126,333 -0.69(-0.86%)
Sep 28, 2015 82.88 83.00 80.03 80.52 3,435,322 -2.61(-3.14%)
Sep 25, 2015 84.71 84.72 82.58 83.13 3,736,860 -0.78(-0.93%)
Sep 24, 2015 85.07 85.37 83.36 83.91 4,463,720 -1.59(-1.86%)
Sep 23, 2015 84.92 85.99 84.05 85.50 4,007,659 +0.84(+0.99%)
Sep 22, 2015 81.98 84.83 81.77 84.66 6,336,486 +1.34(+1.61%)
Sep 21, 2015 81.42 83.69 81.42 83.32 4,919,715 +2.07(+2.55%)
Sep 18, 2015 78.54 84.95 78.16 81.25 16,424,002 +0.94(+1.17%)
Sep 17, 2015 80.45 81.88 79.70 80.31 4,885,601 -0.22(-0.27%)
Sep 16, 2015 79.51 80.67 79.32 80.53 2,509,817 +1.00(+1.26%)
Sep 15, 2015 78.61 80.11 78.30 79.53 3,436,283 +1.07(+1.36%)
Sep 14, 2015 79.35 79.41 78.28 78.46 2,545,884 -0.73(-0.92%)
Sep 11, 2015 78.44 79.23 77.94 79.19 2,913,733 +0.49(+0.62%)
Sep 10, 2015 78.63 78.97 78.01 78.70 3,541,000 +0.18(+0.23%)
Sep 09, 2015 80.79 81.51 78.23 78.52 2,460,260 -1.26(-1.58%)
Sep 08, 2015 78.64 79.91 78.13 79.78 2,670,642 +2.89(+3.76%)
Sep 04, 2015 76.99 76.89 76.89 76.89 2,326,500 -1.43(-1.83%)
Sep 03, 2015 77.60 79.55 77.36 78.32 3,480,072 +1.07(+1.39%)
Sep 02, 2015 77.00 77.33 75.54 77.25 3,533,790 +1.26(+1.66%)
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.