Adobe Systems (NQ: ADBE )

466.59 USD -2.98 (-0.63%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 79.89 79.99 78.94 79.09 3,288,029 -0.93(-1.16%)
May 28, 2015 80.17 80.42 79.75 80.01 1,248,364 -0.15(-0.18%)
May 27, 2015 79.55 80.32 79.27 80.16 1,671,821 +0.80(+1.00%)
May 26, 2015 79.91 79.99 78.84 79.36 2,080,661 -0.68(-0.84%)
May 22, 2015 80.34 80.04 80.04 80.04 1,824,800 -0.52(-0.65%)
May 21, 2015 79.54 80.74 79.19 80.56 2,761,264 +0.95(+1.19%)
May 20, 2015 79.57 79.90 78.91 79.61 2,639,039 -0.01(-0.01%)
May 19, 2015 79.75 79.93 79.37 79.62 2,065,598 +0.21(+0.26%)
May 18, 2015 78.69 79.53 78.40 79.41 1,436,008 +0.49(+0.62%)
May 15, 2015 80.00 80.00 78.62 78.92 2,676,185 -0.51(-0.64%)
May 14, 2015 77.64 79.81 77.10 79.43 3,068,066 +2.35(+3.05%)
May 13, 2015 76.60 77.48 76.53 77.08 1,830,543 +0.51(+0.67%)
May 12, 2015 76.26 76.90 75.30 76.57 2,082,578 -0.22(-0.28%)
May 11, 2015 76.32 77.34 76.07 76.79 2,140,410 +0.48(+0.62%)
May 08, 2015 75.28 76.52 75.05 76.31 1,585,632 +1.58(+2.11%)
May 07, 2015 74.40 74.84 74.17 74.73 2,010,135 +0.25(+0.34%)
May 06, 2015 75.08 75.47 73.96 74.48 1,997,335 -0.52(-0.69%)
May 05, 2015 75.35 75.63 74.75 75.00 2,052,192 -0.85(-1.12%)
May 04, 2015 76.43 76.99 75.82 75.85 1,655,632 -0.58(-0.76%)
May 01, 2015 76.29 76.67 75.66 76.43 1,745,421 +0.37(+0.49%)
Apr 30, 2015 76.40 77.24 75.31 76.06 2,109,174 -0.59(-0.77%)
Apr 29, 2015 75.61 77.26 75.46 76.65 2,423,665 +0.63(+0.83%)
Apr 28, 2015 76.34 77.09 75.87 76.02 1,698,227 -0.53(-0.69%)
Apr 27, 2015 76.84 77.29 76.36 76.55 1,653,200 +0.01(+0.01%)
Apr 24, 2015 76.41 77.21 75.84 76.54 1,831,099 +0.02(+0.03%)
Apr 23, 2015 75.08 76.80 75.00 76.52 1,714,116 +1.02(+1.35%)
Apr 22, 2015 74.68 75.52 74.63 75.50 1,523,834 +0.88(+1.18%)
Apr 21, 2015 74.31 74.88 74.21 74.62 1,894,585 +0.70(+0.95%)
Apr 20, 2015 73.42 74.30 73.42 73.92 1,688,291 +0.77(+1.05%)
Apr 17, 2015 74.38 74.55 72.78 73.15 3,856,527 -2.00(-2.66%)
Apr 16, 2015 75.41 75.69 75.10 75.15 2,069,782 -0.88(-1.16%)
Apr 15, 2015 76.09 76.50 75.90 76.03 1,355,474 +0.08(+0.11%)
Apr 14, 2015 76.02 76.60 75.59 75.95 1,924,755 -0.07(-0.09%)
Apr 13, 2015 76.44 77.00 75.89 76.02 1,230,003 -0.51(-0.67%)
Apr 10, 2015 76.30 76.63 76.00 76.53 1,801,204 +0.20(+0.26%)
Apr 09, 2015 75.62 76.35 75.21 76.33 1,556,186 +0.89(+1.18%)
Apr 08, 2015 75.68 76.35 75.12 75.44 1,938,515 -0.21(-0.28%)
Apr 07, 2015 76.07 76.68 75.62 75.65 2,601,250 -0.58(-0.76%)
Apr 06, 2015 75.13 76.65 74.75 76.23 2,556,459 +0.55(+0.73%)
Apr 02, 2015 75.17 75.68 75.68 75.68 2,158,400 +0.61(+0.81%)
Apr 01, 2015 73.61 75.10 73.04 75.07 3,975,836 +1.13(+1.53%)
Mar 31, 2015 73.11 74.60 72.94 73.94 2,555,952 +0.34(+0.46%)
Mar 30, 2015 73.51 73.86 73.10 73.60 1,880,790 +0.29(+0.40%)
Mar 27, 2015 72.72 73.46 72.56 73.31 2,085,213 +0.34(+0.47%)
Mar 26, 2015 72.43 73.36 72.12 72.97 2,965,546 -0.16(-0.22%)
Mar 25, 2015 75.50 75.52 73.12 73.13 3,444,525 -2.32(-3.07%)
Mar 24, 2015 76.11 76.42 75.38 75.45 2,782,843 -0.90(-1.18%)
Mar 23, 2015 77.11 77.30 76.34 76.35 1,754,089 -1.01(-1.31%)
Mar 20, 2015 77.67 77.96 76.81 77.36 3,577,649 +0.22(+0.29%)
Mar 19, 2015 76.48 77.38 75.29 77.14 3,519,003 +0.25(+0.33%)
Mar 18, 2015 75.50 78.32 74.75 76.89 10,509,371 -2.77(-3.48%)
Mar 17, 2015 78.22 79.87 78.18 79.66 5,706,509 +1.33(+1.70%)
Mar 16, 2015 78.21 78.59 77.80 78.33 1,851,017 +0.71(+0.91%)
Mar 13, 2015 77.18 78.06 76.62 77.62 2,202,818 +0.22(+0.28%)
Mar 12, 2015 76.14 77.44 75.97 77.40 1,682,776 +1.39(+1.83%)
Mar 11, 2015 75.91 76.78 75.68 76.01 1,692,240 +0.01(+0.01%)
Mar 10, 2015 77.25 77.29 75.99 76.00 2,621,218 -1.93(-2.47%)
Mar 09, 2015 77.76 78.24 77.43 77.93 2,010,928 +0.38(+0.49%)
Mar 06, 2015 78.19 78.50 77.05 77.55 2,537,112 -1.07(-1.36%)
Mar 05, 2015 77.60 78.71 77.30 78.62 1,850,110 +0.99(+1.28%)
Mar 04, 2015 78.71 78.99 77.13 77.63 2,393,581 -1.36(-1.72%)
Mar 03, 2015 79.63 79.99 78.97 78.99 1,617,017 -0.80(-1.00%)
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.