Adobe Systems (NQ: ADBE )

472.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 36.80 37.70 36.65 37.68 4,617,472 +0.78(+2.11%)
Dec 28, 2012 36.91 37.40 36.89 36.90 3,171,577 -0.40(-1.07%)
Dec 27, 2012 37.49 37.62 36.83 37.30 3,422,693 -0.25(-0.67%)
Dec 26, 2012 37.48 37.99 37.26 37.55 2,437,597 +0.02(+0.05%)
Dec 24, 2012 37.76 37.82 37.31 37.53 2,447,913 -0.18(-0.48%)
Dec 21, 2012 37.36 38.00 37.35 37.71 7,980,680 -0.16(-0.42%)
Dec 20, 2012 38.08 38.16 37.79 37.87 4,330,271 -0.22(-0.58%)
Dec 19, 2012 37.39 38.25 37.35 38.09 5,853,283 +0.60(+1.60%)
Dec 18, 2012 37.42 37.51 37.18 37.49 7,652,329 +0.07(+0.19%)
Dec 17, 2012 37.07 37.43 36.90 37.42 8,928,026 -0.14(-0.37%)
Dec 14, 2012 37.20 38.10 37.00 37.56 17,448,856 +2.03(+5.71%)
Dec 13, 2012 36.01 36.50 35.19 35.53 7,701,653 -0.43(-1.19%)
Dec 12, 2012 35.73 36.28 35.69 35.96 4,597,986 +0.42(+1.18%)
Dec 11, 2012 35.80 36.11 35.47 35.54 5,912,895 -0.21(-0.59%)
Dec 10, 2012 35.45 35.78 35.40 35.75 3,542,041 +0.27(+0.76%)
Dec 07, 2012 35.40 35.50 34.94 35.48 2,725,345 +0.34(+0.97%)
Dec 06, 2012 35.25 35.68 35.00 35.14 5,571,849 -0.26(-0.73%)
Dec 05, 2012 35.30 35.63 34.86 35.40 4,276,023 +0.10(+0.28%)
Dec 04, 2012 34.79 35.64 34.67 35.30 6,744,091 +0.69(+1.99%)
Nov 30, 2012 34.19 34.81 33.85 34.61 4,935,373 +0.52(+1.53%)
Nov 29, 2012 34.08 34.17 33.78 34.09 3,353,690 +0.21(+0.62%)
Nov 28, 2012 33.16 33.94 32.94 33.88 2,612,550 +0.70(+2.11%)
Nov 27, 2012 33.19 33.59 33.16 33.18 2,180,304 -0.11(-0.35%)
Nov 26, 2012 33.22 33.33 33.05 33.29 2,348,435 -0.11(-0.31%)
Nov 23, 2012 33.06 33.43 32.99 33.40 1,449,763 +0.56(+1.71%)
Nov 21, 2012 32.75 32.98 32.53 32.84 1,703,603 +0.20(+0.61%)
Nov 20, 2012 32.80 32.95 32.51 32.64 2,345,315 -0.28(-0.85%)
Nov 19, 2012 32.93 33.00 32.71 32.92 2,645,470 +0.27(+0.83%)
Nov 16, 2012 32.58 32.75 32.26 32.65 3,447,258 +0.01(+0.03%)
Nov 15, 2012 32.38 32.72 32.14 32.64 3,817,664 +0.40(+1.26%)
Nov 14, 2012 32.60 32.77 32.16 32.24 5,566,456 -0.30(-0.94%)
Nov 13, 2012 32.55 32.92 32.35 32.54 2,597,199 -0.16(-0.49%)
Nov 12, 2012 32.95 33.03 32.66 32.70 1,911,824 -0.20(-0.61%)
Nov 09, 2012 33.01 33.28 32.89 32.90 2,581,530 -0.08(-0.24%)
Nov 08, 2012 33.50 33.57 32.92 32.98 4,247,844 -0.49(-1.46%)
Nov 07, 2012 34.11 34.15 33.46 33.47 4,681,476 -0.92(-2.68%)
Nov 06, 2012 34.35 34.66 34.24 34.39 2,678,811 +0.15(+0.44%)
Nov 05, 2012 34.18 34.33 33.83 34.24 2,808,498 -0.15(-0.44%)
Nov 02, 2012 34.59 34.60 34.23 34.39 4,006,239 +0.03(+0.09%)
Nov 01, 2012 34.08 34.64 33.89 34.36 3,681,653 +0.33(+0.98%)
Oct 31, 2012 34.00 34.05 33.76 34.03 4,253,067 +0.02(+0.04%)
Oct 26, 2012 33.13 34.01 34.01 34.01 6,310,600 +0.61(+1.83%)
Oct 25, 2012 33.53 33.69 33.26 33.40 2,868,678 +0.04(+0.12%)
Oct 24, 2012 33.56 33.60 33.28 33.36 3,381,403 +0.05(+0.15%)
Oct 23, 2012 33.19 33.44 32.97 33.31 3,151,794 +0.07(+0.21%)
Oct 19, 2012 33.45 33.65 33.14 33.24 5,562,513 -0.23(-0.70%)
Oct 18, 2012 33.45 33.68 33.24 33.47 3,913,758 +0.03(+0.10%)
Oct 17, 2012 33.12 33.54 32.92 33.44 5,146,307 +0.20(+0.60%)
Oct 16, 2012 32.44 33.35 32.30 33.24 4,782,157 +0.91(+2.81%)
Oct 15, 2012 32.01 32.35 31.88 32.33 3,143,130 +0.39(+1.22%)
Oct 12, 2012 31.78 32.05 31.69 31.94 3,040,235 +0.16(+0.50%)
Oct 11, 2012 31.85 31.91 31.58 31.78 2,854,551 +0.27(+0.86%)
Oct 10, 2012 31.64 31.80 31.33 31.51 2,481,698 -0.17(-0.55%)
Oct 09, 2012 32.22 32.25 31.56 31.68 3,504,334 -0.55(-1.69%)
Oct 08, 2012 32.26 32.47 32.02 32.23 2,154,790 -0.24(-0.74%)
Oct 05, 2012 32.83 33.03 32.39 32.47 2,505,026 -0.21(-0.64%)
Oct 04, 2012 32.54 32.79 32.20 32.68 3,886,900 +0.08(+0.25%)
Oct 03, 2012 32.73 32.85 32.52 32.60 2,455,618 +0.03(+0.09%)
Oct 02, 2012 32.82 32.91 32.32 32.57 3,344,114 -0.05(-0.15%)
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.