Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 60.87 61.80 60.63 61.69 3,720,195 +0.78(+1.28%)
Apr 29, 2014 60.57 60.93 59.90 60.91 3,525,053 +0.51(+0.84%)
Apr 28, 2014 61.84 62.17 59.62 60.40 4,346,471 -1.21(-1.96%)
Apr 25, 2014 62.92 63.03 61.56 61.61 4,288,456 -1.61(-2.55%)
Apr 24, 2014 64.89 65.00 62.93 63.22 3,943,346 -1.17(-1.82%)
Apr 23, 2014 64.23 64.58 63.78 64.39 2,854,186 -0.09(-0.14%)
Apr 22, 2014 64.06 64.74 63.79 64.48 3,840,095 +0.18(+0.28%)
Apr 21, 2014 64.00 64.46 63.56 64.30 2,068,457 +0.26(+0.41%)
Apr 17, 2014 62.96 64.04 64.04 64.04 3,745,800 +1.00(+1.59%)
Apr 16, 2014 62.27 63.14 62.25 63.04 3,336,267 +0.94(+1.51%)
Apr 15, 2014 61.50 62.29 60.50 62.10 3,586,150 +0.72(+1.16%)
Apr 14, 2014 61.18 61.66 60.55 61.39 3,217,263 +0.89(+1.47%)
Apr 11, 2014 60.89 61.68 60.02 60.50 5,930,687 -0.99(-1.61%)
Apr 10, 2014 63.05 63.45 61.27 61.49 5,611,824 -1.97(-3.10%)
Apr 09, 2014 62.00 63.69 61.55 63.46 6,399,216 +1.64(+2.65%)
Apr 08, 2014 60.53 62.25 60.11 61.82 6,684,560 +1.35(+2.23%)
Apr 07, 2014 61.20 61.20 59.63 60.47 6,249,446 -0.85(-1.39%)
Apr 04, 2014 62.92 62.92 61.10 61.32 6,157,470 -1.13(-1.81%)
Apr 03, 2014 65.50 65.50 62.17 62.45 6,975,882 -3.03(-4.63%)
Apr 02, 2014 66.07 66.31 65.12 65.48 2,584,913 -0.45(-0.68%)
Apr 01, 2014 65.90 66.21 65.44 65.93 3,393,588 +0.19(+0.29%)
Mar 31, 2014 64.87 65.95 64.62 65.74 3,204,617 +0.86(+1.33%)
Mar 28, 2014 64.71 65.61 64.15 64.88 4,019,774 +0.35(+0.54%)
Mar 27, 2014 63.60 65.16 63.05 64.53 5,552,979 +0.63(+0.99%)
Mar 26, 2014 66.10 66.39 63.88 63.90 4,680,135 -1.91(-2.90%)
Mar 25, 2014 65.75 66.74 65.06 65.81 4,230,296 +0.57(+0.87%)
Mar 24, 2014 67.22 67.48 64.77 65.24 5,845,165 -1.90(-2.83%)
Mar 21, 2014 69.06 69.06 66.91 67.14 5,477,183 -1.35(-1.97%)
Mar 20, 2014 67.55 69.08 67.44 68.49 5,272,599 +0.86(+1.27%)
Mar 19, 2014 69.01 69.01 66.15 67.63 7,683,089 -0.89(-1.30%)
Mar 18, 2014 67.66 70.24 67.52 68.52 11,336,663 +0.35(+0.51%)
Mar 17, 2014 67.89 69.35 67.73 68.17 3,928,241 +0.98(+1.46%)
Mar 14, 2014 67.70 67.70 66.87 67.19 3,006,693 +0.11(+0.16%)
Mar 13, 2014 68.48 68.83 66.62 67.08 2,866,690 -0.98(-1.44%)
Mar 12, 2014 67.06 68.10 66.75 68.06 2,432,396 +0.59(+0.87%)
Mar 11, 2014 68.19 68.60 67.25 67.47 3,234,057 -0.57(-0.84%)
Mar 10, 2014 68.68 68.68 67.31 68.04 3,026,050 -0.48(-0.70%)
Mar 07, 2014 69.21 69.31 67.97 68.52 2,500,313 -0.40(-0.58%)
Mar 06, 2014 69.14 69.42 68.85 68.92 3,058,942 +0.02(+0.03%)
Mar 05, 2014 68.79 69.03 68.52 68.90 3,054,027 +0.30(+0.44%)
Mar 04, 2014 68.60 69.04 68.50 68.60 5,425,483 +0.74(+1.09%)
Mar 03, 2014 68.06 68.15 67.14 67.86 3,394,950 -0.77(-1.12%)
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%)
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.