Adobe Systems (NQ: ADBE )

616.53 USD -55.35 (-8.24%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 271.28 272.91 268.75 270.90 2,526,600 -3.61(-1.32%)
May 30, 2019 274.43 275.09 272.43 274.51 1,600,113 +1.13(+0.41%)
May 29, 2019 275.29 276.80 272.28 273.38 1,805,774 -4.87(-1.75%)
May 28, 2019 276.49 281.45 275.37 278.25 2,475,891 +3.48(+1.27%)
May 24, 2019 273.54 277.48 273.54 274.77 1,878,300 +0.52(+0.19%)
May 23, 2019 278.29 278.43 271.69 274.25 2,705,585 -7.57(-2.69%)
May 22, 2019 277.42 282.74 277.26 281.82 1,570,578 +3.75(+1.35%)
May 21, 2019 278.21 280.00 277.05 278.07 1,793,665 +1.08(+0.39%)
May 20, 2019 276.10 277.89 273.40 276.99 2,391,940 -2.86(-1.02%)
May 17, 2019 281.68 284.41 279.07 279.85 2,223,500 -3.70(-1.30%)
May 16, 2019 278.63 285.87 278.40 283.55 3,412,591 +6.73(+2.43%)
May 15, 2019 269.82 276.95 269.50 276.82 2,708,557 +4.96(+1.82%)
May 14, 2019 269.43 274.23 269.29 271.86 2,046,273 +4.16(+1.55%)
May 13, 2019 270.57 274.19 267.22 267.70 2,698,160 -10.78(-3.87%)
May 10, 2019 273.58 279.50 270.32 278.48 2,097,700 +2.69(+0.98%)
May 09, 2019 274.16 277.12 270.80 275.79 1,866,907 -0.98(-0.35%)
May 08, 2019 275.83 278.37 274.16 276.77 2,611,028 -0.30(-0.11%)
May 07, 2019 278.82 280.65 273.67 277.07 2,567,602 -6.59(-2.32%)
May 06, 2019 277.60 284.22 275.81 283.66 1,993,940 -1.92(-0.67%)
May 03, 2019 282.56 286.35 282.39 285.58 1,979,900 +5.94(+2.12%)
May 02, 2019 283.14 284.59 278.15 279.64 2,482,154 -3.71(-1.31%)
May 01, 2019 291.00 291.00 283.19 283.35 2,055,868 -5.90(-2.04%)
Apr 30, 2019 286.10 289.77 285.25 289.25 3,067,665 +3.11(+1.09%)
Apr 29, 2019 286.46 291.70 285.38 286.14 5,591,727 +4.18(+1.48%)
Apr 26, 2019 278.18 282.00 275.79 281.96 2,114,200 +4.30(+1.55%)
Apr 25, 2019 278.40 279.52 274.38 277.66 1,747,263 +2.21(+0.80%)
Apr 24, 2019 279.22 280.17 275.25 275.45 1,867,209 -3.04(-1.09%)
Apr 23, 2019 272.54 278.89 271.59 278.49 2,693,577 +6.28(+2.31%)
Apr 22, 2019 269.82 272.32 269.20 272.21 1,364,910 +1.64(+0.61%)
Apr 18, 2019 270.09 270.82 266.64 270.57 2,028,900 +1.12(+0.42%)
Apr 17, 2019 272.17 272.67 268.44 269.45 2,391,183 -1.98(-0.73%)
Apr 16, 2019 273.07 273.39 269.64 271.43 1,638,444 -0.79(-0.29%)
Apr 15, 2019 271.86 273.71 270.62 272.22 1,462,311 +0.36(+0.13%)
Apr 12, 2019 273.01 273.51 270.82 271.86 1,681,300 -0.04(-0.01%)
Apr 11, 2019 271.95 272.92 270.77 271.90 2,085,783 +0.32(+0.12%)
Apr 10, 2019 269.47 272.16 269.01 271.58 1,469,979 +2.59(+0.96%)
Apr 09, 2019 267.12 269.99 266.80 268.99 1,605,854 +0.18(+0.07%)
Apr 08, 2019 266.96 269.09 264.70 268.81 1,796,795 +1.36(+0.51%)
Apr 05, 2019 269.44 269.94 266.59 267.45 1,970,600 -0.44(-0.16%)
Apr 04, 2019 270.98 271.47 263.72 267.89 2,947,321 -3.61(-1.33%)
Apr 03, 2019 273.71 274.18 270.98 271.50 2,432,780 +0.67(+0.25%)
Apr 02, 2019 272.89 273.00 267.63 270.83 1,877,938 -1.34(-0.49%)
Apr 01, 2019 269.85 272.39 268.19 272.17 3,023,999 +5.68(+2.13%)
Mar 29, 2019 265.47 266.75 264.20 266.49 2,097,500 +2.96(+1.12%)
Mar 28, 2019 263.50 265.17 260.88 263.53 2,017,970 +1.19(+0.45%)
Mar 27, 2019 265.53 265.97 259.04 262.34 2,521,471 -2.91(-1.10%)
Mar 26, 2019 265.05 267.74 263.84 265.25 3,150,072 +2.98(+1.14%)
Mar 25, 2019 259.21 263.12 257.10 262.27 2,639,265 +2.58(+0.99%)
Mar 22, 2019 263.47 264.64 259.52 259.69 3,454,000 -4.49(-1.70%)
Mar 21, 2019 259.00 264.34 258.40 264.18 2,359,050 +4.44(+1.71%)
Mar 20, 2019 260.54 262.30 256.17 259.74 3,732,555 -0.68(-0.26%)
Mar 19, 2019 259.43 260.64 256.34 260.42 4,256,753 +2.66(+1.03%)
Mar 18, 2019 257.11 259.96 253.89 257.76 4,013,376 +0.67(+0.26%)
Mar 15, 2019 258.03 260.00 252.03 257.09 12,110,400 -10.60(-3.96%)
Mar 14, 2019 265.26 268.00 263.52 267.69 5,106,069 +3.31(+1.25%)
Mar 13, 2019 265.50 269.80 264.13 264.38 3,991,160 +0.87(+0.33%)
Mar 12, 2019 261.86 264.75 259.01 263.51 2,583,582 +2.55(+0.98%)
Mar 11, 2019 255.98 261.46 255.77 260.96 2,711,126 +6.22(+2.44%)
Mar 08, 2019 251.49 255.02 249.10 254.74 2,195,300 -0.72(-0.28%)
Mar 07, 2019 255.77 257.49 253.29 255.46 3,185,202 -0.94(-0.37%)
Mar 06, 2019 257.40 259.49 253.84 256.40 1,950,565 -0.98(-0.38%)
Mar 05, 2019 259.00 259.86 256.36 257.38 2,100,929 -0.78(-0.30%)
Mar 04, 2019 266.70 267.00 254.08 258.16 2,994,925 -5.85(-2.22%)
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.