Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 30.52 30.80 30.42 30.78 2,841,271 +0.21(+0.69%)
Dec 30, 2010 30.92 31.10 30.57 30.57 3,435,473 -0.40(-1.29%)
Dec 29, 2010 30.93 31.12 30.84 30.97 2,662,582 +0.05(+0.16%)
Dec 28, 2010 31.12 31.17 30.69 30.92 3,748,349 -0.03(-0.10%)
Dec 27, 2010 30.70 31.04 30.62 30.95 2,920,250 +0.10(+0.32%)
Dec 23, 2010 30.54 30.88 30.54 30.85 3,027,574 +0.20(+0.66%)
Dec 22, 2010 30.85 30.89 30.30 30.65 6,343,427 -0.28(-0.91%)
Dec 21, 2010 30.98 31.15 30.28 30.93 23,465,568 +1.75(+6.01%)
Dec 20, 2010 29.01 29.42 28.98 29.18 11,873,447 +0.39(+1.35%)
Dec 17, 2010 28.57 28.96 28.38 28.79 11,646,333 +0.27(+0.95%)
Dec 16, 2010 27.81 28.52 27.51 28.52 7,665,648 +0.80(+2.89%)
Dec 15, 2010 28.06 28.43 27.68 27.72 6,440,010 -0.43(-1.53%)
Dec 14, 2010 27.86 28.18 27.67 28.15 6,546,737 +0.34(+1.22%)
Dec 13, 2010 28.58 28.69 27.80 27.81 8,841,404 -0.90(-3.13%)
Dec 10, 2010 28.63 28.81 28.38 28.71 5,346,091 +0.11(+0.38%)
Dec 09, 2010 29.43 29.49 28.48 28.60 10,393,694 -0.61(-2.09%)
Dec 08, 2010 29.03 29.28 29.00 29.21 4,880,334 +0.19(+0.65%)
Dec 07, 2010 29.50 29.55 28.89 29.02 7,598,250 -0.21(-0.72%)
Dec 06, 2010 29.02 29.42 28.86 29.23 6,059,666 +0.09(+0.31%)
Dec 03, 2010 28.91 29.28 28.91 29.14 4,868,218 +0.04(+0.14%)
Dec 02, 2010 28.48 29.13 28.36 29.10 5,769,693 +0.73(+2.57%)
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.