Adobe Systems (NQ: ADBE )

470.08 USD +7.38 (+1.59%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 70.25 71.11 67.83 68.63 5,728,691 -1.29(-1.84%)
Feb 27, 2014 67.90 70.07 67.82 69.92 4,723,903 +2.10(+3.10%)
Feb 26, 2014 67.73 68.95 67.65 67.82 3,064,564 -0.19(-0.28%)
Feb 25, 2014 68.71 68.76 67.63 68.01 3,566,289 -0.75(-1.10%)
Feb 24, 2014 68.68 69.28 68.22 68.76 2,811,705 +0.54(+0.80%)
Feb 21, 2014 67.82 68.44 67.55 68.22 3,610,158 -0.26(-0.38%)
Feb 20, 2014 68.19 68.66 67.70 68.48 3,161,045 +0.49(+0.72%)
Feb 19, 2014 68.45 69.43 67.68 67.99 3,994,320 -0.67(-0.98%)
Feb 18, 2014 68.62 69.10 68.00 68.66 3,757,939 +0.32(+0.47%)
Feb 14, 2014 67.48 68.34 68.34 68.34 6,232,000 +1.30(+1.94%)
Feb 13, 2014 64.84 67.11 64.83 67.04 3,606,275 +1.90(+2.92%)
Feb 12, 2014 64.21 65.15 64.09 65.14 3,137,832 +1.17(+1.83%)
Feb 11, 2014 64.48 64.88 63.66 63.97 4,647,303 +0.19(+0.30%)
Feb 10, 2014 62.73 63.80 62.52 63.78 2,831,547 +0.90(+1.43%)
Feb 07, 2014 61.58 63.24 61.30 62.88 4,823,760 +1.54(+2.51%)
Feb 06, 2014 60.70 61.65 60.65 61.34 2,896,218 +0.34(+0.56%)
Feb 05, 2014 59.54 61.02 59.27 61.00 5,119,494 +1.28(+2.14%)
Feb 04, 2014 58.48 59.74 57.65 59.72 3,593,172 +1.63(+2.81%)
Feb 03, 2014 59.08 59.26 57.34 58.09 6,634,704 -1.10(-1.86%)
Jan 31, 2014 58.15 59.54 58.09 59.19 3,112,871 -0.20(-0.34%)
Jan 30, 2014 59.12 59.90 59.02 59.39 2,759,256 +0.93(+1.59%)
Jan 29, 2014 58.61 59.18 58.17 58.46 3,582,826 -0.65(-1.10%)
Jan 28, 2014 57.98 59.46 57.88 59.11 3,529,455 +0.75(+1.29%)
Jan 27, 2014 58.11 58.88 57.86 58.36 5,257,798 -0.73(-1.24%)
Jan 24, 2014 60.30 60.44 59.09 59.09 2,920,077 -1.79(-2.94%)
Jan 23, 2014 61.18 61.43 60.32 60.88 2,671,273 -0.89(-1.44%)
Jan 22, 2014 60.93 61.81 60.70 61.77 3,497,996 +0.92(+1.51%)
Jan 21, 2014 61.50 61.79 60.70 60.85 3,198,693 -0.52(-0.85%)
Jan 17, 2014 61.02 61.37 61.37 61.37 3,314,500 -0.26(-0.42%)
Jan 16, 2014 61.59 61.98 61.26 61.63 3,747,779 -0.05(-0.08%)
Jan 15, 2014 60.37 61.81 60.37 61.68 4,219,450 +1.31(+2.17%)
Jan 14, 2014 58.68 60.53 58.63 60.37 4,179,379 +1.77(+3.02%)
Jan 13, 2014 59.28 59.44 58.41 58.60 2,928,748 -0.93(-1.56%)
Jan 10, 2014 59.35 59.63 58.95 59.53 1,829,065 +0.44(+0.74%)
Jan 09, 2014 58.99 59.53 58.72 59.09 2,427,430 +0.19(+0.32%)
Jan 08, 2014 59.12 59.28 58.46 58.90 3,458,114 -0.07(-0.12%)
Jan 07, 2014 58.26 59.05 58.06 58.97 2,960,485 +0.85(+1.46%)
Jan 06, 2014 58.06 58.77 58.01 58.12 3,752,896 -1.04(-1.76%)
Jan 03, 2014 59.19 59.69 59.11 59.16 1,588,951 -0.13(-0.22%)
Jan 02, 2014 59.06 59.53 58.94 59.29 2,744,473 -0.59(-0.98%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.60 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
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.