Adobe Systems (NQ: ADBE )

622.71 USD -8.13 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 73.13 74.10 73.05 73.68 978,374 +0.70(+0.96%)
Nov 26, 2014 72.08 72.98 72.98 72.98 1,467,600 +0.98(+1.36%)
Nov 25, 2014 71.20 72.52 71.20 72.00 2,842,637 +0.78(+1.09%)
Nov 24, 2014 71.52 71.55 70.73 71.22 1,821,157 -0.10(-0.13%)
Nov 21, 2014 72.00 72.55 71.18 71.32 4,554,447 +0.88(+1.25%)
Nov 20, 2014 70.33 70.55 70.02 70.44 2,250,485 -0.38(-0.54%)
Nov 19, 2014 71.01 71.06 70.42 70.82 2,193,796 -0.01(-0.01%)
Nov 18, 2014 69.86 71.08 69.86 70.83 2,833,165 +0.86(+1.23%)
Nov 17, 2014 70.98 71.25 69.87 69.97 3,443,117 -1.45(-2.03%)
Nov 14, 2014 71.70 72.00 71.35 71.42 2,470,527 -0.30(-0.42%)
Nov 13, 2014 71.65 72.08 71.30 71.72 2,560,802 +0.31(+0.43%)
Nov 12, 2014 71.35 71.73 71.26 71.41 1,581,709 -0.29(-0.40%)
Nov 11, 2014 71.81 72.00 71.40 71.70 1,876,039 +0.00(+0.00%)
Nov 10, 2014 71.63 72.00 71.18 71.70 2,388,783 +0.10(+0.14%)
Nov 07, 2014 72.35 72.40 71.44 71.60 4,303,060 -0.50(-0.69%)
Nov 06, 2014 71.59 72.37 71.37 72.10 2,345,269 +0.73(+1.02%)
Nov 05, 2014 71.53 72.04 70.89 71.37 6,146,563 +0.30(+0.42%)
Nov 04, 2014 69.95 71.10 69.75 71.07 2,995,992 +1.16(+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.