Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.87 23.43 22.75 23.16 4,564,006 -0.19(-0.81%)
Nov 26, 2008 21.63 23.59 21.63 23.35 9,062,183 +0.93(+4.15%)
Nov 25, 2008 21.97 22.78 21.50 22.42 13,700,035 +0.69(+3.18%)
Nov 24, 2008 21.84 22.42 21.29 21.73 12,915,519 +0.35(+1.64%)
Nov 21, 2008 21.10 21.41 19.85 21.38 13,488,927 +0.63(+3.04%)
Nov 20, 2008 21.37 22.79 20.71 20.75 10,482,781 -0.88(-4.07%)
Nov 19, 2008 22.54 23.87 21.60 21.63 9,298,782 -1.01(-4.46%)
Nov 18, 2008 22.73 23.16 21.77 22.64 8,217,162 -0.16(-0.70%)
Nov 17, 2008 21.91 23.41 21.51 22.80 10,717,692 +0.46(+2.06%)
Nov 14, 2008 23.99 24.36 22.14 22.34 11,111,490 -1.96(-8.07%)
Nov 13, 2008 21.68 24.38 21.12 24.30 11,851,885 +2.41(+11.01%)
Nov 12, 2008 22.98 23.41 21.84 21.89 11,727,879 -1.75(-7.40%)
Nov 11, 2008 24.77 24.91 23.45 23.64 7,489,008 -1.29(-5.17%)
Nov 10, 2008 25.78 25.84 24.68 24.93 4,765,598 +0.34(+1.38%)
Nov 07, 2008 24.92 25.39 24.07 24.59 7,530,800 +0.03(+0.12%)
Nov 06, 2008 26.76 26.90 24.30 24.56 10,048,750 -2.66(-9.77%)
Nov 05, 2008 28.96 29.08 27.06 27.22 8,438,386 -1.94(-6.65%)
Nov 04, 2008 27.73 29.28 27.50 29.16 8,840,723 +2.00(+7.36%)
Nov 03, 2008 26.74 27.30 26.13 27.16 5,143,712 +0.52(+1.95%)
Oct 31, 2008 27.00 27.21 26.29 26.64 7,816,687 -0.22(-0.82%)
Oct 30, 2008 27.41 27.88 26.25 26.86 9,180,528 +0.06(+0.22%)
Oct 29, 2008 27.39 27.95 26.65 26.80 10,320,925 -0.28(-1.02%)
Oct 28, 2008 24.23 27.15 23.93 27.08 10,344,073 +3.40(+14.34%)
Oct 27, 2008 23.44 24.74 22.83 23.68 8,235,206 -0.21(-0.88%)
Oct 24, 2008 23.00 24.63 22.88 23.89 10,633,651 -1.08(-4.33%)
Oct 23, 2008 25.50 25.60 23.41 24.97 10,769,626 -0.43(-1.69%)
Oct 22, 2008 27.09 27.16 24.56 25.40 9,500,339 -2.19(-7.94%)
Oct 21, 2008 29.00 29.65 27.45 27.59 6,964,583 -1.72(-5.87%)
Oct 20, 2008 27.99 29.38 27.79 29.31 5,387,373 +1.13(+4.01%)
Oct 17, 2008 27.20 31.09 26.83 28.18 9,703,044 +0.49(+1.77%)
Oct 16, 2008 26.00 28.21 24.45 27.69 11,932,394 +1.75(+6.75%)
Oct 15, 2008 29.82 29.82 25.94 25.94 8,377,196 -3.26(-11.16%)
Oct 14, 2008 31.33 31.45 28.86 29.20 9,929,398 -1.18(-3.88%)
Oct 13, 2008 29.38 30.73 28.68 30.38 12,510,137 +3.26(+12.02%)
Oct 10, 2008 26.65 28.88 25.63 27.12 14,149,045 -0.87(-3.11%)
Oct 09, 2008 31.20 31.27 27.71 27.99 10,862,179 -2.01(-6.70%)
Oct 08, 2008 28.86 31.19 28.43 30.00 14,114,003 +1.31(+4.57%)
Oct 07, 2008 31.16 31.69 28.69 28.69 11,396,246 -2.02(-6.58%)
Oct 06, 2008 31.93 33.45 29.41 30.71 17,982,631 -2.98(-8.85%)
Oct 03, 2008 34.83 36.19 33.59 33.69 11,062,627 -1.53(-4.34%)
Oct 02, 2008 37.88 37.90 35.11 35.22 9,112,944 -2.90(-7.61%)
Oct 01, 2008 39.42 39.42 37.91 38.12 6,296,562 -1.35(-3.42%)
Sep 30, 2008 36.72 39.53 36.49 39.47 10,379,010 +3.32(+9.18%)
Sep 29, 2008 38.43 38.81 35.98 36.15 9,597,760 -3.84(-9.60%)
Sep 26, 2008 39.18 40.10 38.92 39.99 5,100,806 +0.16(+0.40%)
Sep 25, 2008 40.03 40.38 39.55 39.83 5,256,035 +0.38(+0.96%)
Sep 24, 2008 39.06 40.01 39.00 39.45 4,635,902 +0.60(+1.54%)
Sep 23, 2008 39.61 40.26 38.70 38.85 6,523,082 -0.38(-0.97%)
Sep 22, 2008 40.78 41.00 39.17 39.23 4,883,076 -1.71(-4.18%)
Sep 19, 2008 40.65 41.39 38.00 40.94 10,496,158 +1.29(+3.25%)
Sep 18, 2008 37.66 45.26 37.17 39.65 12,020,991 +3.42(+9.44%)
Sep 17, 2008 39.05 39.69 36.23 36.23 12,481,905 -1.91(-5.01%)
Sep 16, 2008 38.51 39.15 36.15 38.14 11,835,164 +0.06(+0.16%)
Sep 15, 2008 40.40 40.40 38.08 38.08 9,700,905 -2.39(-5.91%)
Sep 12, 2008 40.90 40.90 39.90 40.47 7,959,779 -0.58(-1.41%)
Sep 11, 2008 40.25 41.10 40.04 41.05 5,504,165 +0.32(+0.79%)
Sep 10, 2008 41.35 41.35 40.45 40.73 4,945,110 -0.06(-0.15%)
Sep 09, 2008 41.87 42.47 40.75 40.79 5,914,235 -0.82(-1.97%)
Sep 08, 2008 40.49 41.73 40.22 41.61 7,133,256 +0.70(+1.71%)
Sep 05, 2008 41.37 41.83 40.50 40.91 10,903,363 -1.28(-3.03%)
Sep 04, 2008 43.67 43.99 42.19 42.19 6,416,652 -0.95(-2.20%)
Sep 03, 2008 42.92 43.47 42.60 43.14 5,380,706 +0.29(+0.68%)
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.