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 (%)
Apr 30, 2020 348.01 356.23 346.55 353.64 3,901,889 +4.47(+1.28%)
Apr 29, 2020 339.53 351.25 335.44 349.17 5,005,345 +15.72(+4.71%)
Apr 28, 2020 353.09 353.45 332.57 333.45 3,894,756 -15.05(-4.32%)
Apr 27, 2020 348.80 349.96 345.12 348.50 2,375,348 +4.40(+1.28%)
Apr 24, 2020 338.00 344.70 333.50 344.10 2,146,100 +8.73(+2.60%)
Apr 23, 2020 338.90 341.75 334.80 335.37 2,120,050 -1.40(-0.42%)
Apr 22, 2020 337.41 339.38 332.80 336.77 2,231,641 +7.78(+2.36%)
Apr 21, 2020 340.90 342.76 325.21 328.99 3,548,098 -15.89(-4.61%)
Apr 20, 2020 340.79 348.50 338.75 344.88 2,771,688 +0.77(+0.22%)
Apr 17, 2020 350.09 350.38 340.50 344.11 3,342,400 -2.89(-0.83%)
Apr 16, 2020 339.71 347.00 336.04 347.00 3,915,226 +14.45(+4.35%)
Apr 15, 2020 335.34 339.22 329.64 332.55 2,818,245 -8.22(-2.41%)
Apr 14, 2020 328.47 342.10 328.47 340.77 3,858,471 +20.12(+6.27%)
Apr 13, 2020 315.94 320.90 313.75 320.65 1,838,451 +1.95(+0.61%)
Apr 09, 2020 318.65 320.78 310.79 318.70 3,300,100 +1.52(+0.48%)
Apr 08, 2020 313.88 317.72 308.20 317.18 3,999,868 +8.25(+2.67%)
Apr 07, 2020 327.41 328.32 306.30 308.93 5,419,499 -10.20(-3.20%)
Apr 06, 2020 306.56 320.51 299.95 319.13 5,143,270 +25.52(+8.69%)
Apr 03, 2020 302.06 303.47 289.71 293.61 3,934,700 -10.35(-3.41%)
Apr 02, 2020 297.76 306.50 293.18 303.96 3,589,919 +2.75(+0.91%)
Apr 01, 2020 307.00 309.61 298.32 301.21 3,902,818 -17.03(-5.35%)
Mar 31, 2020 316.41 326.33 312.68 318.24 6,414,012 -0.15(-0.05%)
Mar 30, 2020 308.89 322.97 308.01 318.39 4,340,327 +12.56(+4.11%)
Mar 27, 2020 311.70 314.29 300.63 305.83 4,862,100 -16.84(-5.22%)
Mar 26, 2020 305.99 324.43 305.69 322.67 4,532,600 +16.76(+5.48%)
Mar 25, 2020 308.00 317.65 298.13 305.91 4,829,543 -4.09(-1.32%)
Mar 24, 2020 322.96 326.99 301.59 310.00 6,590,633 +2.73(+0.89%)
Mar 23, 2020 296.67 312.49 287.78 307.27 6,015,744 +11.93(+4.04%)
Mar 20, 2020 312.92 324.80 293.77 295.34 7,461,700 -12.17(-3.96%)
Mar 19, 2020 291.77 318.70 281.10 307.51 6,023,080 +12.90(+4.38%)
Mar 18, 2020 290.00 296.87 255.13 294.61 7,288,580 -17.20(-5.52%)
Mar 17, 2020 291.20 312.95 278.35 311.81 6,187,408 +25.78(+9.01%)
Mar 16, 2020 288.36 307.11 283.25 286.03 7,137,616 -49.47(-14.75%)
Mar 13, 2020 312.88 336.00 298.00 335.50 8,935,200 +49.00(+17.10%)
Mar 12, 2020 290.41 310.13 283.00 286.50 7,226,490 -28.73(-9.11%)
Mar 11, 2020 324.32 326.36 309.00 315.23 4,872,570 -17.15(-5.16%)
Mar 10, 2020 318.98 332.94 309.31 332.38 5,970,768 +26.59(+8.70%)
Mar 09, 2020 311.68 322.44 305.33 305.79 5,288,172 -30.98(-9.20%)
Mar 06, 2020 340.45 344.16 326.60 336.77 5,622,900 -14.26(-4.06%)
Mar 05, 2020 355.06 360.45 347.19 351.03 3,198,215 -12.82(-3.52%)
Mar 04, 2020 354.38 364.27 350.08 363.85 4,145,340 +15.51(+4.45%)
Mar 03, 2020 361.76 364.95 344.04 348.34 4,202,301 -11.94(-3.31%)
Mar 02, 2020 349.81 360.75 342.61 360.28 5,390,627 +15.16(+4.39%)
Feb 28, 2020 324.42 345.46 324.00 345.12 6,469,100 +7.60(+2.25%)
Feb 27, 2020 340.00 352.24 337.27 337.52 4,733,935 -13.82(-3.93%)
Feb 26, 2020 349.40 360.07 348.60 351.34 3,489,677 +3.54(+1.02%)
Feb 25, 2020 361.00 363.97 346.28 347.80 4,187,082 -9.61(-2.69%)
Feb 24, 2020 355.39 363.46 349.00 357.41 3,920,961 -15.54(-4.17%)
Feb 21, 2020 378.02 378.34 368.75 372.95 2,743,100 -6.01(-1.59%)
Feb 20, 2020 384.00 386.74 373.48 378.96 3,788,245 -4.32(-1.13%)
Feb 19, 2020 383.83 385.00 381.48 383.28 2,580,426 +4.43(+1.17%)
Feb 18, 2020 380.20 382.59 378.59 378.85 2,074,437 -0.82(-0.22%)
Feb 14, 2020 376.28 379.83 375.85 379.67 1,690,500 +4.83(+1.29%)
Feb 13, 2020 372.56 377.71 372.39 374.84 1,915,870 +0.55(+0.15%)
Feb 12, 2020 370.64 374.42 367.15 374.29 2,355,601 +5.01(+1.36%)
Feb 11, 2020 373.03 373.70 367.25 369.28 2,004,699 -0.72(-0.19%)
Feb 10, 2020 365.44 370.81 365.22 370.00 2,426,796 +3.91(+1.07%)
Feb 07, 2020 366.00 369.34 364.38 366.09 2,092,800 -1.37(-0.37%)
Feb 06, 2020 366.16 368.25 363.01 367.46 2,224,525 +1.91(+0.52%)
Feb 05, 2020 373.99 374.48 362.31 365.55 2,460,922 -1.19(-0.32%)
Feb 04, 2020 363.43 367.44 360.45 366.74 3,050,821 +8.74(+2.44%)
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.