Adobe Systems (NQ: ADBE )

543.33 USD -5.13 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 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%)
May 01, 2006 39.15 39.21 37.71 38.17 6,126,406 -1.03(-2.63%)
Apr 28, 2006 39.47 39.78 39.20 39.20 7,137,900 -0.25(-0.63%)
Apr 27, 2006 37.83 39.87 37.70 39.45 7,725,141 +1.30(+3.41%)
Apr 26, 2006 37.81 38.37 37.65 38.15 3,117,153 +0.49(+1.30%)
Apr 25, 2006 37.56 37.92 37.42 37.66 3,871,706 +0.46(+1.24%)
Apr 24, 2006 37.43 37.52 36.90 37.20 2,524,819 -0.26(-0.69%)
Apr 21, 2006 38.00 38.20 37.25 37.46 3,546,483 -0.22(-0.58%)
Apr 20, 2006 37.79 38.24 37.00 37.68 2,871,461 +0.11(+0.29%)
Apr 19, 2006 37.35 37.67 37.18 37.57 2,542,188 +0.22(+0.59%)
Apr 18, 2006 36.89 37.57 36.50 37.35 3,383,301 +0.46(+1.25%)
Apr 17, 2006 36.57 37.43 36.51 36.89 4,478,284 +0.06(+0.16%)
Apr 13, 2006 36.88 37.15 36.64 36.83 3,127,008 -0.14(-0.38%)
Apr 12, 2006 37.28 37.35 36.75 36.97 2,682,317 -0.31(-0.83%)
Apr 11, 2006 37.35 37.65 37.00 37.28 3,682,431 -0.22(-0.59%)
Apr 10, 2006 36.89 37.75 36.79 37.50 5,599,590 +0.55(+1.49%)
Apr 07, 2006 36.10 37.21 36.10 36.95 6,005,543 +0.85(+2.35%)
Apr 06, 2006 35.94 36.41 35.60 36.10 3,077,052 +0.11(+0.31%)
Apr 05, 2006 36.14 36.27 35.88 35.99 3,803,186 -0.22(-0.61%)
Apr 04, 2006 36.04 36.30 35.70 36.21 3,711,448 +0.51(+1.43%)
Apr 03, 2006 35.18 36.20 34.95 35.70 4,860,297 +0.75(+2.15%)
Mar 31, 2006 35.31 35.75 34.91 34.95 5,030,417 -0.36(-1.02%)
Mar 30, 2006 36.37 36.37 35.20 35.31 10,553,381 -0.64(-1.78%)
Mar 29, 2006 35.56 36.29 35.39 35.95 4,559,422 +0.43(+1.21%)
Mar 28, 2006 35.81 36.15 35.31 35.52 5,030,676 -0.27(-0.75%)
Mar 27, 2006 36.25 36.48 35.69 35.79 5,469,779 -0.70(-1.92%)
Mar 24, 2006 36.33 36.85 36.12 36.49 5,143,849 +0.16(+0.44%)
Mar 23, 2006 35.58 36.61 35.39 36.33 16,923,100 -0.29(-0.79%)
Mar 22, 2006 36.70 36.86 36.18 36.62 5,742,000 +0.27(+0.74%)
Mar 21, 2006 36.42 37.36 36.20 36.35 5,119,505 -0.20(-0.55%)
Mar 20, 2006 36.03 36.88 35.94 36.55 3,819,212 +0.57(+1.58%)
Mar 17, 2006 35.99 36.24 35.61 35.98 6,477,438 +0.05(+0.14%)
Mar 16, 2006 37.00 37.35 35.91 35.93 6,438,961 -1.15(-3.10%)
Mar 15, 2006 37.64 37.76 36.95 37.08 4,336,514 -0.32(-0.86%)
Mar 14, 2006 37.10 38.01 36.96 37.40 3,625,243 +0.26(+0.70%)
Mar 13, 2006 37.11 37.38 36.73 37.14 3,518,122 -0.07(-0.19%)
Mar 10, 2006 37.20 37.89 36.60 37.21 3,637,118 -0.23(-0.61%)
Mar 09, 2006 38.01 38.52 37.33 37.44 3,284,825 -0.34(-0.90%)
Mar 08, 2006 37.99 38.24 37.49 37.78 2,890,184 -0.33(-0.87%)
Mar 07, 2006 38.36 38.50 37.96 38.11 2,961,764 -0.14(-0.37%)
Mar 06, 2006 39.05 39.31 38.20 38.25 2,625,393 -0.80(-2.05%)
Mar 03, 2006 38.50 39.50 38.30 39.05 4,552,119 +0.24(+0.62%)
Mar 02, 2006 38.80 39.26 38.50 38.81 2,358,196 -0.23(-0.59%)
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.