Adobe Systems (NQ: ADBE )

433.33 USD -7.50 (-1.70%)
Streaming Delayed Price Updated: 7:23 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.49 28.19 27.02 28.18 6,950,221 +0.64(+2.32%)
May 28, 2009 27.25 27.64 26.57 27.54 7,651,000 +0.29(+1.06%)
May 27, 2009 27.67 28.07 27.15 27.25 5,013,697 -0.64(-2.29%)
May 26, 2009 26.31 27.95 26.10 27.89 6,087,719 +1.41(+5.32%)
May 22, 2009 26.00 27.04 26.00 26.48 4,959,372 +0.41(+1.57%)
May 21, 2009 25.90 26.15 25.70 26.07 6,320,687 -0.32(-1.21%)
May 20, 2009 26.68 27.32 26.31 26.39 5,324,258 -0.17(-0.64%)
May 19, 2009 26.25 26.81 26.01 26.56 3,488,686 +0.08(+0.30%)
May 18, 2009 25.94 26.52 25.70 26.48 4,461,668 +0.56(+2.16%)
May 15, 2009 25.97 26.35 25.52 25.92 4,806,492 -0.01(-0.04%)
May 14, 2009 25.20 26.15 25.20 25.93 6,717,688 +0.76(+3.02%)
May 13, 2009 25.99 26.03 25.12 25.17 7,911,276 -0.82(-3.16%)
May 12, 2009 26.32 26.34 25.67 25.99 5,077,853 -0.16(-0.61%)
May 11, 2009 24.86 26.36 24.78 26.15 7,683,746 +0.73(+2.87%)
May 08, 2009 26.06 26.53 25.21 25.42 7,673,969 -0.21(-0.82%)
May 07, 2009 26.58 26.64 25.38 25.63 7,949,945 -0.72(-2.73%)
May 06, 2009 26.89 27.04 25.66 26.35 9,982,779 -0.54(-2.01%)
May 05, 2009 26.74 26.91 26.20 26.89 8,157,398 +0.20(+0.75%)
May 04, 2009 26.59 26.75 25.88 26.69 14,573,968 -0.77(-2.80%)
May 01, 2009 27.08 28.00 27.02 27.46 9,135,190 +0.11(+0.40%)
Apr 30, 2009 27.10 27.71 26.73 27.35 9,140,093 +0.60(+2.24%)
Apr 29, 2009 25.99 26.84 25.59 26.75 9,035,826 +1.05(+4.09%)
Apr 28, 2009 25.70 25.95 25.25 25.70 8,099,823 -0.44(-1.68%)
Apr 27, 2009 25.92 26.65 25.70 26.14 9,228,232 -0.28(-1.06%)
Apr 24, 2009 24.51 26.49 24.45 26.42 13,798,582 +1.94(+7.92%)
Apr 23, 2009 23.86 24.49 23.54 24.48 8,006,272 +0.32(+1.32%)
Apr 22, 2009 23.58 24.74 23.21 24.16 7,045,117 +0.41(+1.73%)
Apr 21, 2009 23.35 24.13 23.25 23.75 7,399,589 +0.29(+1.24%)
Apr 20, 2009 24.43 24.43 23.33 23.46 6,963,546 -1.24(-5.02%)
Apr 17, 2009 24.60 24.87 24.05 24.70 7,899,470 +0.32(+1.31%)
Apr 16, 2009 24.14 24.59 23.44 24.38 9,290,956 +0.74(+3.13%)
Apr 15, 2009 23.77 23.92 23.12 23.64 6,980,438 -0.37(-1.54%)
Apr 14, 2009 24.38 24.49 23.84 24.01 6,544,931 -0.71(-2.87%)
Apr 13, 2009 24.60 24.89 24.22 24.72 5,581,745 -0.15(-0.60%)
Apr 09, 2009 24.48 24.97 24.28 24.87 8,501,755 +0.95(+3.97%)
Apr 08, 2009 23.81 24.17 23.47 23.92 5,991,300 +0.96(+4.18%)
Apr 07, 2009 23.61 23.66 22.76 22.96 9,809,498 -0.23(-0.99%)
Apr 06, 2009 23.85 24.00 22.78 23.19 8,072,352 -0.97(-4.01%)
Apr 03, 2009 23.25 24.26 23.25 24.16 8,229,222 +0.88(+3.78%)
Apr 02, 2009 22.79 23.84 22.61 23.28 11,062,079 +1.32(+6.01%)
Apr 01, 2009 20.93 22.18 20.79 21.96 7,286,913 +0.57(+2.66%)
Mar 31, 2009 20.93 21.87 20.83 21.39 8,530,966 +0.57(+2.74%)
Mar 30, 2009 21.33 21.48 20.39 20.82 9,617,480 -2.12(-9.24%)
Mar 26, 2009 22.18 23.00 22.18 22.94 9,777,625 +0.84(+3.80%)
Mar 25, 2009 22.00 22.44 21.50 22.10 10,773,904 +0.24(+1.10%)
Mar 24, 2009 22.59 22.59 21.72 21.86 9,501,767 -0.83(-3.66%)
Mar 23, 2009 22.00 22.69 21.01 22.69 13,186,715 +2.23(+10.90%)
Mar 20, 2009 21.01 21.79 20.39 20.46 10,259,531 -0.78(-3.67%)
Mar 19, 2009 21.84 22.58 20.89 21.24 13,665,075 -0.11(-0.52%)
Mar 18, 2009 19.41 22.09 19.34 21.35 20,855,090 +2.22(+11.60%)
Mar 17, 2009 18.62 19.15 18.16 19.13 9,277,299 +0.68(+3.69%)
Mar 16, 2009 18.69 19.00 18.34 18.45 11,898,446 -0.23(-1.23%)
Mar 13, 2009 19.24 19.31 18.33 18.68 11,490,907 -0.75(-3.86%)
Mar 12, 2009 18.47 19.51 18.28 19.43 9,734,815 +0.80(+4.29%)
Mar 11, 2009 18.18 18.85 18.03 18.63 8,680,748 +0.11(+0.59%)
Mar 10, 2009 17.19 18.54 17.11 18.52 11,747,955 +1.74(+10.37%)
Mar 09, 2009 17.03 17.59 16.72 16.78 9,298,175 -0.38(-2.21%)
Mar 06, 2009 17.16 17.43 16.75 17.16 10,509,587 +0.24(+1.42%)
Mar 05, 2009 18.16 18.19 16.31 16.92 26,486,316 +0.60(+3.68%)
Mar 04, 2009 16.16 16.61 15.90 16.32 8,988,686 +0.28(+1.75%)
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.