Adobe Systems (NQ: ADBE )

481.26 USD +2.11 (+0.44%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.62 35.70 35.27 35.37 4,436,693 -0.31(-0.87%)
Mar 30, 2010 35.78 35.90 35.29 35.68 3,469,775 -0.06(-0.17%)
Mar 29, 2010 35.60 36.01 35.60 35.74 5,055,650 +0.23(+0.65%)
Mar 26, 2010 35.85 36.10 35.25 35.51 6,049,170 -0.36(-1.00%)
Mar 25, 2010 36.66 36.79 35.86 35.87 6,566,504 -0.64(-1.75%)
Mar 24, 2010 37.12 37.30 36.48 36.51 16,777,960 +1.29(+3.66%)
Mar 23, 2010 35.26 35.42 34.69 35.22 8,420,165 +0.27(+0.77%)
Mar 22, 2010 34.61 35.06 34.60 34.95 4,895,830 +0.28(+0.81%)
Mar 19, 2010 35.86 35.95 34.50 34.67 16,351,194 -1.08(-3.02%)
Mar 18, 2010 35.72 35.95 35.56 35.75 4,226,949 +0.26(+0.73%)
Mar 17, 2010 35.61 36.08 35.45 35.49 8,349,959 +0.47(+1.34%)
Mar 16, 2010 35.46 35.68 34.93 35.02 5,818,752 -0.47(-1.32%)
Mar 15, 2010 35.21 35.56 35.00 35.49 3,933,080 +0.33(+0.94%)
Mar 12, 2010 35.22 35.27 35.11 35.16 6,262,320 -0.06(-0.17%)
Mar 11, 2010 35.07 35.27 35.00 35.22 4,371,480 +0.07(+0.20%)
Mar 10, 2010 35.27 35.35 35.04 35.15 5,969,602 +0.03(+0.09%)
Mar 09, 2010 35.06 35.62 35.04 35.12 5,486,122 +0.06(+0.17%)
Mar 08, 2010 35.12 35.40 35.02 35.06 3,850,084 -0.10(-0.28%)
Mar 05, 2010 35.08 35.44 34.93 35.16 8,381,817 +0.22(+0.63%)
Mar 04, 2010 34.86 35.09 34.58 34.94 4,440,664 +0.12(+0.34%)
Mar 03, 2010 34.87 35.15 34.61 34.82 4,098,896 +0.08(+0.23%)
Mar 02, 2010 34.68 35.10 34.64 34.74 5,603,348 -0.15(-0.43%)
Mar 01, 2010 34.63 35.00 34.53 34.89 4,908,743 +0.24(+0.69%)
Feb 26, 2010 34.55 34.70 34.05 34.65 4,792,576 +0.09(+0.26%)
Feb 25, 2010 33.80 34.59 33.54 34.56 7,735,478 +0.01(+0.03%)
Feb 24, 2010 33.63 34.63 33.56 34.55 9,545,142 +1.11(+3.32%)
Feb 23, 2010 33.68 33.82 33.20 33.44 7,905,988 -0.26(-0.77%)
Feb 22, 2010 34.21 34.21 33.51 33.70 6,119,722 -0.18(-0.53%)
Feb 19, 2010 33.80 34.16 33.56 33.88 12,323,988 +0.64(+1.93%)
Feb 18, 2010 32.47 33.33 32.47 33.24 9,614,359 +0.91(+2.81%)
Feb 17, 2010 32.16 32.43 31.96 32.33 9,212,968 +0.52(+1.63%)
Feb 16, 2010 31.50 31.87 31.28 31.81 9,113,617 +0.36(+1.14%)
Feb 12, 2010 32.25 31.45 31.45 31.45 21,221,400 -1.19(-3.65%)
Feb 11, 2010 32.60 33.16 32.28 32.64 10,125,393 -0.12(-0.37%)
Feb 10, 2010 33.45 33.55 32.57 32.76 9,591,999 +0.45(+1.39%)
Feb 09, 2010 32.60 32.66 31.91 32.31 8,047,643 +0.26(+0.81%)
Feb 08, 2010 32.77 32.79 32.02 32.05 8,615,513 -0.72(-2.20%)
Feb 05, 2010 32.43 32.80 31.85 32.77 11,881,405 +0.53(+1.64%)
Feb 04, 2010 32.88 32.96 32.20 32.24 9,450,209 -0.74(-2.24%)
Feb 03, 2010 32.85 33.43 32.54 32.98 6,731,911 +0.00(+0.00%)
Feb 02, 2010 32.54 33.13 32.31 32.98 5,735,692 +0.50(+1.54%)
Feb 01, 2010 32.39 32.54 32.06 32.48 8,693,889 +0.18(+0.56%)
Jan 29, 2010 32.95 33.24 32.17 32.30 8,377,801 -0.59(-1.79%)
Jan 28, 2010 33.29 33.66 32.48 32.89 6,417,751 -0.25(-0.75%)
Jan 27, 2010 33.68 33.68 32.65 33.14 9,896,833 -0.80(-2.36%)
Jan 26, 2010 33.81 34.29 33.62 33.94 5,356,277 -0.22(-0.64%)
Jan 25, 2010 34.63 34.98 33.97 34.16 6,961,426 -0.22(-0.64%)
Jan 22, 2010 35.62 35.82 34.35 34.38 7,721,292 -1.44(-4.02%)
Jan 21, 2010 36.49 36.65 35.46 35.82 7,404,305 -0.67(-1.84%)
Jan 20, 2010 36.37 36.51 35.62 36.49 6,258,410 -0.46(-1.24%)
Jan 19, 2010 35.87 37.02 35.81 36.95 5,964,058 +1.08(+3.01%)
Jan 15, 2010 35.92 35.87 35.87 35.87 6,732,300 -0.03(-0.08%)
Jan 14, 2010 36.13 36.51 35.79 35.90 4,536,191 -0.38(-1.05%)
Jan 13, 2010 35.83 36.36 35.60 36.28 3,660,011 +0.62(+1.74%)
Jan 12, 2010 36.14 36.14 35.38 35.66 5,073,882 -0.55(-1.52%)
Jan 11, 2010 36.68 36.77 35.95 36.21 4,901,318 -0.48(-1.31%)
Jan 08, 2010 36.75 36.97 36.34 36.69 5,429,158 -0.20(-0.54%)
Jan 07, 2010 37.41 37.59 36.81 36.89 5,576,649 -0.73(-1.94%)
Jan 06, 2010 37.33 37.74 37.20 37.62 5,209,045 -0.08(-0.21%)
Jan 05, 2010 37.04 37.80 36.87 37.70 7,108,727 +0.61(+1.64%)
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.