Adobe Systems (NQ: ADBE )

565.59 USD +14.23 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 247.11 251.52 246.58 249.28 3,828,932 +1.88(+0.76%)
May 30, 2018 244.40 248.56 244.39 247.40 2,319,237 +5.21(+2.15%)
May 29, 2018 242.99 243.38 240.38 242.19 2,087,716 -1.37(-0.56%)
May 25, 2018 243.56 243.56 243.56 0 -1.59(-0.65%)
May 24, 2018 243.79 245.90 240.72 245.15 2,775,529 +1.24(+0.51%)
May 23, 2018 236.32 244.09 236.00 243.91 2,753,494 +5.12(+2.14%)
May 22, 2018 241.15 243.49 237.76 238.79 2,950,223 +0.69(+0.29%)
May 21, 2018 239.85 240.78 237.11 238.10 1,757,215 +0.01(+0.00%)
May 18, 2018 236.24 239.28 235.26 238.09 1,888,196 +1.24(+0.52%)
May 17, 2018 237.32 239.66 234.83 236.85 1,690,642 -0.54(-0.23%)
May 16, 2018 236.59 238.12 235.84 237.39 1,843,552 +0.79(+0.33%)
May 15, 2018 235.64 237.35 233.00 236.60 2,130,349 -1.77(-0.74%)
May 14, 2018 242.00 243.34 237.24 238.37 2,670,796 -3.51(-1.45%)
May 11, 2018 241.03 241.93 238.79 241.88 2,261,704 +0.73(+0.30%)
May 10, 2018 240.46 241.76 238.24 241.15 1,941,241 +1.41(+0.59%)
May 09, 2018 235.00 240.15 233.52 239.74 3,091,434 +5.18(+2.21%)
May 08, 2018 229.74 235.00 228.75 234.56 2,218,601 +3.57(+1.55%)
May 07, 2018 229.54 232.36 229.02 230.99 1,808,988 +2.48(+1.09%)
May 04, 2018 223.89 229.39 223.39 228.51 1,663,737 +2.46(+1.09%)
May 03, 2018 220.01 227.37 218.74 226.05 2,507,804 +4.95(+2.24%)
May 02, 2018 224.30 224.50 220.55 221.10 2,202,895 -2.98(-1.33%)
May 01, 2018 220.77 224.26 219.38 224.08 1,792,848 +2.48(+1.12%)
Apr 30, 2018 223.27 224.14 219.54 221.60 1,766,330 -0.30(-0.14%)
Apr 27, 2018 223.08 224.18 219.68 221.90 1,503,148 -0.01(-0.00%)
Apr 26, 2018 219.77 223.19 218.85 221.91 2,235,925 +4.59(+2.11%)
Apr 25, 2018 218.16 219.40 213.25 217.32 2,946,031 -0.57(-0.26%)
Apr 24, 2018 227.00 228.30 215.78 217.89 3,450,631 -7.41(-3.29%)
Apr 23, 2018 226.39 229.15 224.75 225.30 2,137,986 +0.06(+0.03%)
Apr 20, 2018 227.00 227.60 223.05 225.24 2,403,683 -2.38(-1.05%)
Apr 19, 2018 230.11 230.43 226.28 227.62 2,620,102 -3.48(-1.51%)
Apr 18, 2018 231.70 233.17 228.62 231.10 2,261,558 -0.06(-0.03%)
Apr 17, 2018 228.56 232.21 228.07 231.16 3,403,709 +4.64(+2.05%)
Apr 16, 2018 226.08 227.23 222.95 226.52 2,130,698 +2.46(+1.10%)
Apr 13, 2018 228.85 228.95 222.55 224.06 2,029,265 -2.90(-1.28%)
Apr 12, 2018 225.72 228.39 225.12 226.96 2,084,110 +3.33(+1.49%)
Apr 11, 2018 222.93 226.62 222.54 223.63 1,850,854 -0.90(-0.40%)
Apr 10, 2018 222.61 225.16 221.18 224.53 2,845,546 +5.36(+2.45%)
Apr 09, 2018 220.08 224.44 218.82 219.17 2,535,689 +0.56(+0.26%)
Apr 06, 2018 221.89 224.46 216.75 218.61 2,964,487 -4.93(-2.21%)
Apr 05, 2018 227.94 228.80 221.60 223.54 4,016,393 -1.51(-0.67%)
Apr 04, 2018 210.71 226.28 210.50 225.05 4,472,946 +9.12(+4.22%)
Apr 03, 2018 214.78 217.85 212.28 215.93 3,017,804 +3.65(+1.72%)
Apr 02, 2018 214.81 216.50 207.22 212.28 3,494,886 -3.80(-1.76%)
Mar 29, 2018 216.08 216.08 216.08 0 +3.54(+1.67%)
Mar 28, 2018 213.72 217.15 209.09 212.54 4,502,673 -1.26(-0.59%)
Mar 27, 2018 229.90 230.98 212.25 213.80 5,467,894 -15.11(-6.60%)
Mar 26, 2018 218.83 229.15 218.50 228.91 4,484,066 +13.89(+6.46%)
Mar 23, 2018 219.52 222.46 214.78 215.02 4,297,236 -5.50(-2.49%)
Mar 22, 2018 223.86 225.87 220.26 220.52 3,007,420 -6.33(-2.79%)
Mar 21, 2018 228.76 229.25 225.61 226.85 3,971,335 -2.90(-1.26%)
Mar 20, 2018 223.19 231.34 223.00 229.75 5,019,124 +7.57(+3.41%)
Mar 19, 2018 224.48 226.59 218.68 222.18 4,029,151 -3.37(-1.49%)
Mar 16, 2018 227.18 228.88 224.00 225.55 8,783,042 +6.68(+3.05%)
Mar 15, 2018 220.00 221.47 218.06 218.87 4,448,532 +0.43(+0.20%)
Mar 14, 2018 220.75 221.46 217.68 218.44 3,356,727 -1.32(-0.60%)
Mar 13, 2018 223.00 224.90 218.43 219.76 4,731,845 -1.18(-0.53%)
Mar 12, 2018 222.97 223.09 220.34 220.94 3,215,049 -0.17(-0.08%)
Mar 09, 2018 218.00 221.27 217.19 221.11 2,642,259 +4.71(+2.18%)
Mar 08, 2018 218.03 219.71 214.86 216.40 2,270,635 -0.46(-0.21%)
Mar 07, 2018 217.44 216.86 2,791,587 +4.85(+2.29%)
Mar 06, 2018 212.44 212.74 209.88 212.01 2,126,181 +0.85(+0.40%)
Mar 05, 2018 208.75 212.00 206.92 211.16 2,111,608 +1.37(+0.65%)
Mar 02, 2018 203.96 210.21 201.76 209.79 2,624,675 +3.76(+1.82%)
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.