Adobe Systems (NQ: ADBE )

484.00 USD +2.74 (+0.57%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 65.75 65.75 64.17 64.54 2,444,139 -0.91(-1.39%)
May 29, 2014 64.93 65.82 64.93 65.45 2,051,309 +0.61(+0.94%)
May 28, 2014 65.43 65.48 64.79 64.84 2,194,603 -0.41(-0.63%)
May 27, 2014 64.64 65.49 64.61 65.25 2,150,463 +0.95(+1.48%)
May 23, 2014 63.33 64.30 64.30 64.30 2,281,900 +0.86(+1.36%)
May 22, 2014 62.29 63.45 61.91 63.44 1,030,418 +0.97(+1.55%)
May 21, 2014 61.73 62.66 61.53 62.47 1,414,109 +0.76(+1.23%)
May 20, 2014 62.12 62.45 61.42 61.71 1,847,764 -0.49(-0.79%)
May 19, 2014 61.27 62.84 61.26 62.20 2,793,485 +0.56(+0.91%)
May 16, 2014 60.65 61.69 59.93 61.64 3,651,241 +1.44(+2.39%)
May 15, 2014 60.71 60.95 59.56 60.20 5,671,292 -0.68(-1.12%)
May 14, 2014 59.95 61.35 59.95 60.88 2,495,742 +0.07(+0.12%)
May 13, 2014 60.81 60.97 60.14 60.81 2,937,183 +0.11(+0.18%)
May 12, 2014 59.77 61.04 59.74 60.70 2,823,718 +1.11(+1.86%)
May 09, 2014 59.14 59.61 58.17 59.59 3,607,876 +0.51(+0.86%)
May 08, 2014 58.34 60.61 57.90 59.08 3,806,663 +0.45(+0.77%)
May 07, 2014 59.56 59.68 57.15 58.63 7,035,933 -0.81(-1.36%)
May 06, 2014 61.15 61.35 59.34 59.44 3,856,756 -2.00(-3.26%)
May 05, 2014 61.20 61.98 60.88 61.44 2,069,948 -0.12(-0.19%)
May 02, 2014 62.86 62.97 61.53 61.56 2,365,346 -1.03(-1.65%)
May 01, 2014 61.69 63.10 61.31 62.59 2,817,700 +0.90(+1.46%)
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%)
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.