Adobe Systems (NQ: ADBE )

643.58 USD +4.92 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 41.36 41.80 41.00 41.12 2,688,810 -0.41(-0.99%)
Dec 28, 2006 41.78 41.84 41.25 41.53 3,037,261 -0.26(-0.62%)
Dec 27, 2006 41.76 41.89 41.35 41.79 2,921,052 +0.35(+0.84%)
Dec 26, 2006 40.75 41.55 40.75 41.44 2,332,336 +0.69(+1.69%)
Dec 22, 2006 41.32 41.62 40.58 40.75 2,459,458 -0.63(-1.52%)
Dec 21, 2006 42.01 42.04 40.99 41.38 3,064,048 -0.49(-1.17%)
Dec 20, 2006 42.29 42.44 41.60 41.87 5,124,908 +0.42(+1.01%)
Dec 19, 2006 40.77 41.55 40.45 41.45 5,763,387 +0.16(+0.39%)
Dec 18, 2006 42.42 42.55 41.05 41.29 7,575,046 -1.52(-3.55%)
Dec 15, 2006 43.06 43.22 42.22 42.81 19,193,754 +2.00(+4.90%)
Dec 14, 2006 40.46 41.59 40.05 40.81 12,721,208 +0.51(+1.27%)
Dec 13, 2006 40.60 40.75 39.53 40.30 4,541,875 +0.33(+0.83%)
Dec 12, 2006 39.95 40.09 39.34 39.97 4,930,194 -0.01(-0.03%)
Dec 11, 2006 39.69 40.36 39.18 39.98 7,320,624 +1.10(+2.83%)
Dec 08, 2006 38.15 39.39 37.99 38.88 5,687,812 +1.13(+2.99%)
Dec 07, 2006 38.76 38.85 37.61 37.75 5,653,562 -0.79(-2.05%)
Dec 06, 2006 39.15 39.43 38.33 38.54 4,303,093 -0.61(-1.56%)
Dec 05, 2006 39.62 39.62 38.72 39.15 3,600,028 -0.14(-0.36%)
Dec 04, 2006 39.54 40.00 39.07 39.29 3,988,445 -0.06(-0.15%)
Dec 01, 2006 40.16 40.18 38.64 39.35 5,065,038 -0.81(-2.02%)
Nov 30, 2006 39.70 40.69 39.50 40.16 5,205,800 +0.16(+0.40%)
Nov 29, 2006 40.08 40.38 39.64 40.00 3,909,949 +0.09(+0.23%)
Nov 28, 2006 39.93 40.09 39.47 39.91 3,888,611 -0.31(-0.77%)
Nov 27, 2006 41.32 41.37 40.06 40.22 4,048,446 -1.32(-3.18%)
Nov 24, 2006 41.47 41.85 41.33 41.54 1,126,007 -0.27(-0.65%)
Nov 22, 2006 42.50 42.55 41.35 41.81 4,403,635 -0.74(-1.74%)
Nov 21, 2006 41.96 42.75 41.92 42.55 8,569,701 +1.24(+3.00%)
Nov 20, 2006 41.18 41.36 40.52 41.31 5,105,147 -0.14(-0.34%)
Nov 17, 2006 41.49 41.54 40.95 41.45 6,077,609 -0.40(-0.96%)
Nov 16, 2006 41.34 41.97 41.29 41.85 5,229,546 +0.46(+1.11%)
Nov 15, 2006 40.67 41.59 40.55 41.39 5,877,765 +0.88(+2.17%)
Nov 14, 2006 40.14 40.54 39.71 40.51 4,286,339 +0.42(+1.05%)
Nov 13, 2006 39.20 40.23 38.89 40.09 4,013,878 +0.68(+1.73%)
Nov 10, 2006 39.43 39.71 39.15 39.41 2,407,173 -0.28(-0.71%)
Nov 09, 2006 39.81 39.98 39.51 39.69 2,830,123 -0.12(-0.30%)
Nov 08, 2006 39.43 40.00 39.25 39.81 4,519,336 +0.20(+0.50%)
Nov 07, 2006 38.96 39.97 38.45 39.61 6,360,438 +1.07(+2.78%)
Nov 06, 2006 37.89 38.74 37.77 38.54 3,555,819 +0.79(+2.09%)
Nov 03, 2006 37.64 37.95 37.27 37.75 2,836,814 +0.09(+0.24%)
Nov 02, 2006 37.55 37.98 37.25 37.66 2,879,727 -0.10(-0.26%)
Nov 01, 2006 38.40 38.59 37.28 37.76 4,062,823 -0.49(-1.28%)
Oct 31, 2006 38.11 38.47 37.49 38.25 4,244,657 +0.22(+0.58%)
Oct 30, 2006 38.54 38.74 37.91 38.03 3,764,217 -0.54(-1.40%)
Oct 27, 2006 39.35 39.35 38.23 38.57 4,634,081 -0.79(-2.01%)
Oct 26, 2006 39.20 39.61 38.65 39.36 5,027,331 +0.42(+1.08%)
Oct 25, 2006 39.33 39.60 38.63 38.94 6,393,872 +0.85(+2.23%)
Oct 24, 2006 38.50 38.59 37.70 38.09 5,458,241 -0.49(-1.27%)
Oct 23, 2006 38.07 38.65 38.00 38.58 3,502,769 +0.38(+0.99%)
Oct 20, 2006 38.52 38.78 37.75 38.20 3,020,905 -0.29(-0.75%)
Oct 19, 2006 38.45 39.03 37.83 38.49 3,924,950 -0.04(-0.10%)
Oct 18, 2006 38.47 38.88 37.98 38.53 3,682,009 +0.41(+1.08%)
Oct 17, 2006 37.91 38.30 37.50 38.12 3,524,018 -0.13(-0.34%)
Oct 16, 2006 38.75 38.80 38.14 38.25 5,956,162 -0.82(-2.10%)
Oct 13, 2006 38.05 39.43 38.05 39.07 12,661,111 +0.86(+2.25%)
Oct 12, 2006 37.25 38.26 37.14 38.21 5,905,441 +1.09(+2.94%)
Oct 11, 2006 37.55 37.76 36.75 37.12 5,059,751 -0.65(-1.72%)
Oct 10, 2006 37.43 37.98 37.23 37.77 3,518,644 +0.38(+1.02%)
Oct 09, 2006 38.08 38.22 37.27 37.39 3,835,282 -0.76(-1.99%)
Oct 06, 2006 38.25 38.30 37.57 38.15 3,142,110 -0.03(-0.08%)
Oct 05, 2006 37.56 38.41 37.54 38.18 4,271,695 +0.42(+1.11%)
Oct 04, 2006 36.75 37.91 36.69 37.76 6,853,258 +1.01(+2.75%)
Oct 03, 2006 36.88 37.64 36.72 36.75 4,116,559 -0.25(-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.