Adobe Systems (NQ: ADBE )

523.26 USD +0.01 (+0.00%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.56 34.69 33.99 34.14 2,807,006 -0.29(-0.84%)
May 23, 2011 34.72 34.81 34.17 34.43 3,605,250 -0.88(-2.49%)
May 20, 2011 35.46 35.67 35.21 35.31 3,246,673 -0.10(-0.28%)
May 19, 2011 34.98 35.51 34.87 35.41 4,252,787 +0.54(+1.55%)
May 18, 2011 34.60 34.95 34.43 34.87 2,209,768 +0.15(+0.43%)
May 17, 2011 34.39 34.97 34.21 34.72 5,348,583 +0.33(+0.96%)
May 16, 2011 35.13 35.36 34.34 34.39 3,879,424 -0.94(-2.66%)
May 13, 2011 35.75 35.85 35.21 35.33 4,072,210 -0.53(-1.48%)
May 12, 2011 35.32 35.89 35.18 35.86 6,054,539 +0.46(+1.30%)
May 11, 2011 35.00 35.99 34.92 35.40 8,717,522 +0.65(+1.87%)
May 10, 2011 34.10 34.86 34.01 34.75 4,194,144 +0.78(+2.30%)
May 09, 2011 33.34 34.25 33.24 33.97 5,395,059 +0.57(+1.71%)
May 06, 2011 33.32 33.88 33.09 33.40 4,903,024 +0.46(+1.40%)
May 05, 2011 33.12 33.39 32.75 32.94 3,472,277 -0.28(-0.84%)
May 04, 2011 33.41 33.58 33.00 33.22 3,903,294 -0.27(-0.81%)
May 03, 2011 33.46 33.70 33.10 33.49 2,976,529 -0.06(-0.18%)
May 02, 2011 33.55 33.95 33.46 33.55 3,500,781 +0.00(+0.00%)
Apr 29, 2011 34.05 34.12 33.47 33.55 5,228,681 -0.47(-1.38%)
Apr 28, 2011 33.64 34.14 33.64 34.02 3,321,727 +0.37(+1.10%)
Apr 27, 2011 33.14 33.69 33.07 33.65 5,092,121 +0.52(+1.57%)
Apr 26, 2011 33.28 33.35 32.91 33.13 7,752,605 -0.10(-0.30%)
Apr 25, 2011 33.57 33.72 33.14 33.23 5,801,373 -0.25(-0.75%)
Apr 21, 2011 33.69 33.76 33.38 33.48 6,779,523 -0.21(-0.62%)
Apr 20, 2011 33.48 34.00 33.30 33.69 10,201,501 +0.04(+0.12%)
Apr 19, 2011 33.85 34.02 33.58 33.65 4,723,262 -0.20(-0.59%)
Apr 18, 2011 34.07 34.14 33.29 33.85 6,448,961 -0.66(-1.91%)
Apr 15, 2011 34.41 34.73 34.24 34.51 6,120,824 +0.18(+0.52%)
Apr 14, 2011 33.90 34.52 33.83 34.33 5,201,645 +0.12(+0.35%)
Apr 13, 2011 34.30 34.44 33.79 34.21 5,075,801 +0.12(+0.35%)
Apr 12, 2011 34.21 34.29 33.87 34.09 4,631,658 -0.29(-0.84%)
Apr 11, 2011 34.20 34.71 34.19 34.38 6,796,890 +0.23(+0.67%)
Apr 08, 2011 34.62 34.68 33.95 34.15 4,721,396 -0.33(-0.96%)
Apr 07, 2011 34.11 34.59 34.08 34.48 5,318,771 +0.24(+0.70%)
Apr 06, 2011 34.44 34.55 33.81 34.24 5,306,415 +0.06(+0.18%)
Apr 05, 2011 34.20 34.42 34.06 34.18 5,494,497 -0.19(-0.55%)
Apr 04, 2011 34.26 34.58 34.23 34.37 5,499,999 +0.21(+0.61%)
Apr 01, 2011 33.53 34.64 33.34 34.16 10,489,649 +1.00(+3.02%)
Mar 31, 2011 32.88 33.30 32.80 33.16 7,720,000 +0.21(+0.64%)
Mar 30, 2011 32.79 33.06 32.72 32.95 7,082,503 +0.33(+1.01%)
Mar 29, 2011 32.45 32.88 32.27 32.62 8,032,259 +0.19(+0.59%)
Mar 28, 2011 32.81 32.81 32.33 32.43 5,639,381 -0.21(-0.64%)
Mar 25, 2011 32.81 32.92 32.49 32.64 8,997,292 +0.05(+0.15%)
Mar 24, 2011 31.73 32.71 31.73 32.59 12,356,983 +0.91(+2.87%)
Mar 23, 2011 32.61 32.72 30.76 31.68 17,689,537 -1.20(-3.65%)
Mar 22, 2011 32.34 33.04 32.28 32.88 11,265,733 +0.54(+1.67%)
Mar 21, 2011 32.18 32.85 32.11 32.34 5,670,299 +0.35(+1.09%)
Mar 18, 2011 32.11 32.40 31.93 31.99 6,921,512 +0.16(+0.49%)
Mar 17, 2011 32.57 32.57 31.53 31.83 9,127,154 -0.26(-0.79%)
Mar 16, 2011 32.68 32.80 31.79 32.09 8,150,538 -0.95(-2.88%)
Mar 15, 2011 32.45 33.24 32.16 33.04 6,682,437 -1.04(-3.05%)
Mar 14, 2011 34.22 34.45 33.52 34.08 5,577,100 -0.53(-1.53%)
Mar 11, 2011 34.70 34.87 33.96 34.61 5,058,804 -0.25(-0.72%)
Mar 10, 2011 34.68 35.16 34.15 34.86 5,265,822 -0.27(-0.77%)
Mar 09, 2011 35.17 35.63 35.02 35.13 3,435,767 -0.16(-0.45%)
Mar 08, 2011 34.80 35.66 34.44 35.29 3,783,749 +0.57(+1.64%)
Mar 07, 2011 35.45 35.60 34.25 34.72 5,003,508 -0.55(-1.56%)
Mar 04, 2011 34.94 35.50 34.70 35.27 4,005,847 +0.22(+0.63%)
Mar 03, 2011 34.82 35.35 34.80 35.05 3,148,171 +0.57(+1.65%)
Mar 02, 2011 33.94 34.82 33.91 34.48 4,561,947 +0.51(+1.50%)
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.