Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.49 28.64 28.26 28.27 3,471,880 -0.04(-0.14%)
Dec 29, 2011 28.02 28.45 27.98 28.31 2,574,853 +0.30(+1.05%)
Dec 28, 2011 28.45 28.58 27.93 28.01 2,500,460 -0.49(-1.70%)
Dec 27, 2011 28.25 28.76 28.16 28.50 3,246,412 +0.21(+0.74%)
Dec 23, 2011 28.04 28.30 27.95 28.29 3,131,870 +0.32(+1.14%)
Dec 21, 2011 28.29 28.38 27.39 27.97 7,383,597 -0.47(-1.65%)
Dec 20, 2011 27.95 28.49 27.86 28.44 4,504,469 +0.94(+3.40%)
Dec 19, 2011 28.06 28.29 27.40 27.50 6,634,903 -0.70(-2.46%)
Dec 16, 2011 27.73 28.93 27.62 28.20 14,465,418 +1.74(+6.58%)
Dec 15, 2011 26.80 27.01 26.39 26.46 5,804,580 -0.06(-0.23%)
Dec 14, 2011 26.80 27.15 26.25 26.52 7,277,856 -0.47(-1.74%)
Dec 13, 2011 27.55 27.70 26.89 26.99 8,728,658 -0.40(-1.46%)
Dec 12, 2011 27.73 27.80 27.10 27.39 4,771,472 -0.65(-2.32%)
Dec 09, 2011 27.35 28.15 27.30 28.04 4,227,330 +0.66(+2.41%)
Dec 08, 2011 27.74 28.11 27.32 27.38 4,742,229 -0.48(-1.72%)
Dec 07, 2011 27.87 27.99 27.16 27.86 5,501,014 -0.10(-0.36%)
Dec 06, 2011 28.01 28.18 27.84 27.96 4,075,370 +0.05(+0.18%)
Dec 05, 2011 27.43 28.07 27.25 27.91 4,979,864 +0.80(+2.95%)
Dec 02, 2011 27.35 27.45 27.01 27.11 3,752,516 -0.03(-0.11%)
Dec 01, 2011 26.93 27.45 26.90 27.14 4,908,115 -0.28(-1.02%)
Nov 30, 2011 26.80 27.43 26.61 27.42 6,276,086 +1.35(+5.18%)
Nov 29, 2011 26.69 26.69 25.94 26.07 8,096,910 -0.55(-2.07%)
Nov 28, 2011 26.49 26.88 26.41 26.62 5,923,233 +0.79(+3.06%)
Nov 25, 2011 25.72 26.05 25.72 25.83 2,946,684 -0.11(-0.42%)
Nov 23, 2011 26.05 26.17 25.80 25.94 5,496,075 -0.39(-1.48%)
Nov 22, 2011 26.47 26.65 26.20 26.33 5,008,007 -0.30(-1.13%)
Nov 21, 2011 26.85 26.86 26.33 26.63 6,730,250 -0.55(-2.02%)
Nov 18, 2011 27.72 27.76 27.13 27.18 6,119,848 -0.51(-1.84%)
Nov 17, 2011 28.48 28.55 27.49 27.69 6,939,545 -0.85(-2.98%)
Nov 16, 2011 28.24 29.07 28.00 28.54 6,319,796 +0.07(+0.25%)
Nov 15, 2011 28.13 28.59 28.11 28.47 5,688,814 +0.23(+0.81%)
Nov 14, 2011 28.35 28.74 28.16 28.24 4,715,456 -0.19(-0.67%)
Nov 11, 2011 28.17 28.79 28.02 28.43 8,354,638 +0.40(+1.43%)
Nov 10, 2011 28.22 28.28 27.62 28.03 8,969,430 -0.05(-0.18%)
Nov 09, 2011 27.49 28.48 26.13 28.08 27,277,200 -2.34(-7.69%)
Nov 08, 2011 30.16 30.68 30.04 30.42 6,563,920 +0.50(+1.67%)
Nov 07, 2011 29.67 29.99 29.04 29.92 4,303,490 +0.13(+0.44%)
Nov 04, 2011 29.97 30.07 29.61 29.79 6,212,165 -0.37(-1.23%)
Nov 03, 2011 29.63 30.22 29.49 30.16 5,568,738 +0.81(+2.76%)
Nov 02, 2011 28.88 29.67 28.83 29.35 9,150,281 +0.76(+2.66%)
Nov 01, 2011 28.52 28.85 28.13 28.59 12,229,873 -0.82(-2.79%)
Oct 31, 2011 28.48 29.72 28.45 29.41 12,805,863 +0.39(+1.34%)
Oct 28, 2011 28.15 29.05 28.08 29.02 4,545,631 +0.68(+2.40%)
Oct 27, 2011 28.51 28.68 28.14 28.34 7,891,453 +0.53(+1.91%)
Oct 26, 2011 28.09 28.15 27.25 27.81 6,735,144 -0.04(-0.14%)
Oct 25, 2011 28.05 28.28 27.77 27.85 6,455,633 -0.35(-1.24%)
Oct 24, 2011 27.31 28.23 27.24 28.20 6,770,676 +0.90(+3.30%)
Oct 21, 2011 26.39 27.41 26.36 27.30 7,311,573 +1.22(+4.68%)
Oct 20, 2011 26.03 26.20 25.50 26.08 8,007,103 +0.06(+0.23%)
Oct 19, 2011 26.57 26.75 25.91 26.02 3,908,182 -0.74(-2.77%)
Oct 18, 2011 26.30 26.99 25.86 26.76 9,990,351 +0.52(+1.98%)
Oct 17, 2011 26.99 27.06 26.11 26.24 5,372,732 -0.57(-2.13%)
Oct 14, 2011 27.12 27.64 26.37 26.81 18,683,819 +1.01(+3.91%)
Oct 13, 2011 25.80 25.89 25.39 25.80 4,516,773 -0.08(-0.31%)
Oct 12, 2011 26.09 26.28 25.80 25.88 4,819,032 +0.04(+0.15%)
Oct 11, 2011 25.73 26.07 25.53 25.84 4,367,035 +0.08(+0.31%)
Oct 10, 2011 25.74 26.08 25.45 25.76 4,036,137 +0.48(+1.90%)
Oct 07, 2011 25.42 25.67 25.03 25.28 4,105,411 -0.05(-0.20%)
Oct 06, 2011 25.06 25.34 24.49 25.33 3,846,284 +0.66(+2.65%)
Oct 05, 2011 24.07 24.80 23.74 24.67 5,511,187 +0.63(+2.64%)
Oct 04, 2011 22.97 24.07 22.89 24.04 7,106,156 +0.78(+3.35%)
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.