Adobe Systems (NQ: ADBE )

504.04 USD +4.20 (+0.84%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 73.40 72.70 72.70 72.70 1,359,300 -0.39(-0.53%)
Dec 30, 2014 73.63 73.86 72.75 73.08 1,581,717 -1.04(-1.41%)
Dec 29, 2014 74.56 74.58 74.00 74.13 925,144 -0.54(-0.72%)
Dec 26, 2014 74.74 75.17 74.42 74.67 1,083,910 -0.07(-0.09%)
Dec 24, 2014 74.49 74.74 74.74 74.74 1,204,600 +0.36(+0.48%)
Dec 23, 2014 74.65 75.00 74.29 74.38 1,941,125 -0.12(-0.16%)
Dec 22, 2014 74.38 75.14 74.38 74.50 3,815,437 +0.05(+0.07%)
Dec 19, 2014 75.00 75.24 73.99 74.45 6,969,464 -0.44(-0.59%)
Dec 18, 2014 75.41 75.54 74.60 74.89 6,904,734 +0.89(+1.21%)
Dec 17, 2014 72.50 74.57 72.16 74.00 4,180,909 +1.68(+2.32%)
Dec 16, 2014 72.87 73.80 72.31 72.32 4,056,967 -0.72(-0.99%)
Dec 15, 2014 75.66 76.13 72.84 73.04 9,676,621 -2.98(-3.92%)
Dec 12, 2014 74.17 77.56 73.71 76.02 12,613,681 +6.28(+9.00%)
Dec 11, 2014 70.10 71.14 69.66 69.74 5,144,621 -0.11(-0.16%)
Dec 10, 2014 71.56 71.97 69.74 69.85 2,577,609 -1.72(-2.40%)
Dec 09, 2014 71.34 71.66 70.68 71.57 2,866,736 -0.49(-0.67%)
Dec 08, 2014 72.40 72.78 71.60 72.05 1,639,677 -0.35(-0.48%)
Dec 05, 2014 73.16 73.25 72.36 72.40 3,061,817 -0.63(-0.86%)
Dec 04, 2014 73.09 73.23 72.40 73.03 1,428,212 -0.15(-0.20%)
Dec 03, 2014 73.64 73.64 72.89 73.18 1,576,865 -0.29(-0.39%)
Dec 02, 2014 74.00 74.00 73.08 73.47 1,843,614 -0.28(-0.38%)
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.