Adobe Systems (NQ: ADBE )

493.05 USD -7.76 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 59.05 59.81 58.13 59.47 7,494,000 +1.00(+1.71%)
Apr 28, 2005 57.97 59.00 57.57 58.47 8,002,000 +0.02(+0.03%)
Apr 27, 2005 58.97 59.59 57.90 58.45 11,080,000 -0.67(-1.13%)
Apr 26, 2005 59.75 60.75 58.97 59.12 7,792,000 -0.92(-1.53%)
Apr 25, 2005 60.75 60.75 59.11 60.04 9,964,800 -0.25(-0.41%)
Apr 22, 2005 59.30 60.50 58.68 60.29 11,419,600 +0.75(+1.26%)
Apr 21, 2005 58.39 59.60 57.71 59.54 11,075,600 +2.29(+4.00%)
Apr 20, 2005 59.30 59.48 56.64 57.25 13,933,800 -0.85(-1.46%)
Apr 19, 2005 55.80 58.70 55.65 58.10 26,307,600 +3.33(+6.08%)
Apr 18, 2005 55.99 56.00 53.13 54.77 41,795,200 -5.89(-9.71%)
Apr 15, 2005 62.75 63.10 60.62 60.66 7,890,400 -2.82(-4.44%)
Apr 14, 2005 65.09 65.25 63.09 63.48 5,529,000 -1.59(-2.44%)
Apr 13, 2005 66.25 66.55 64.52 65.07 4,979,400 -1.83(-2.74%)
Apr 12, 2005 66.89 66.90 65.65 66.90 4,588,000 +0.10(+0.15%)
Apr 11, 2005 67.44 67.44 66.59 66.80 3,609,800 -0.46(-0.68%)
Apr 08, 2005 68.49 68.60 67.06 67.26 4,049,600 -1.13(-1.65%)
Apr 07, 2005 68.27 68.53 67.51 68.39 4,335,400 +0.29(+0.43%)
Apr 06, 2005 67.12 68.89 66.79 68.10 5,982,800 +1.25(+1.87%)
Apr 05, 2005 66.75 66.96 65.59 66.85 5,713,400 +0.27(+0.41%)
Apr 04, 2005 66.84 67.08 65.52 66.58 6,260,400 -0.18(-0.27%)
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.