Adobe Systems (NQ: ADBE )

440.83 USD +1.77 (+0.40%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.05 34.12 33.47 33.55 5,228,681 -0.47(-1.38%)
Apr 28, 2011 33.64 34.14 33.64 34.02 3,321,727 +0.37(+1.10%)
Apr 27, 2011 33.14 33.69 33.07 33.65 5,092,121 +0.52(+1.57%)
Apr 26, 2011 33.28 33.35 32.91 33.13 7,752,605 -0.10(-0.30%)
Apr 25, 2011 33.57 33.72 33.14 33.23 5,801,373 -0.25(-0.75%)
Apr 21, 2011 33.69 33.76 33.38 33.48 6,779,523 -0.21(-0.62%)
Apr 20, 2011 33.48 34.00 33.30 33.69 10,201,501 +0.04(+0.12%)
Apr 19, 2011 33.85 34.02 33.58 33.65 4,723,262 -0.20(-0.59%)
Apr 18, 2011 34.07 34.14 33.29 33.85 6,448,961 -0.66(-1.91%)
Apr 15, 2011 34.41 34.73 34.24 34.51 6,120,824 +0.18(+0.52%)
Apr 14, 2011 33.90 34.52 33.83 34.33 5,201,645 +0.12(+0.35%)
Apr 13, 2011 34.30 34.44 33.79 34.21 5,075,801 +0.12(+0.35%)
Apr 12, 2011 34.21 34.29 33.87 34.09 4,631,658 -0.29(-0.84%)
Apr 11, 2011 34.20 34.71 34.19 34.38 6,796,890 +0.23(+0.67%)
Apr 08, 2011 34.62 34.68 33.95 34.15 4,721,396 -0.33(-0.96%)
Apr 07, 2011 34.11 34.59 34.08 34.48 5,318,771 +0.24(+0.70%)
Apr 06, 2011 34.44 34.55 33.81 34.24 5,306,415 +0.06(+0.18%)
Apr 05, 2011 34.20 34.42 34.06 34.18 5,494,497 -0.19(-0.55%)
Apr 04, 2011 34.26 34.58 34.23 34.37 5,499,999 +0.21(+0.61%)
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.