Adobe Systems (NQ: ADBE )

632.37 USD -3.70 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 28.47 28.84 28.42 28.63 10,918,388 +0.28(+0.99%)
May 30, 2006 28.78 28.95 28.30 28.35 6,254,764 -0.63(-2.17%)
May 26, 2006 29.32 29.34 28.79 28.98 4,817,265 -0.16(-0.55%)
May 25, 2006 29.58 29.58 28.88 29.14 5,931,116 -0.13(-0.44%)
May 24, 2006 29.02 29.87 28.78 29.27 8,317,287 +0.25(+0.86%)
May 23, 2006 30.03 30.30 28.81 29.02 10,168,058 -0.89(-2.98%)
May 22, 2006 30.10 30.35 29.75 29.91 6,050,850 -0.40(-1.32%)
May 19, 2006 30.25 30.89 29.96 30.31 9,014,353 +0.14(+0.46%)
May 18, 2006 31.35 31.43 29.95 30.17 11,530,731 -1.03(-3.30%)
May 17, 2006 32.01 32.20 31.16 31.20 8,507,244 -1.10(-3.41%)
May 16, 2006 32.70 32.93 32.22 32.30 6,041,372 +0.11(+0.34%)
May 15, 2006 31.86 32.39 31.70 32.19 4,184,946 +0.27(+0.85%)
May 12, 2006 32.26 32.59 31.58 31.92 3,776,464 -0.71(-2.18%)
May 11, 2006 33.30 33.52 32.40 32.63 5,574,485 -0.75(-2.25%)
May 10, 2006 33.16 33.87 33.10 33.38 5,692,135 +0.14(+0.42%)
May 09, 2006 33.75 33.99 33.17 33.24 5,894,599 -0.45(-1.34%)
May 08, 2006 34.18 34.40 33.62 33.69 4,766,879 -0.49(-1.43%)
May 05, 2006 34.69 34.72 34.11 34.18 5,556,549 -0.14(-0.41%)
May 04, 2006 34.95 35.00 33.82 34.32 11,776,320 -0.74(-2.11%)
May 03, 2006 35.98 36.09 34.31 35.06 26,881,431 -3.29(-8.58%)
May 02, 2006 38.35 39.05 38.25 38.35 6,054,555 +0.18(+0.47%)
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.