Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.25 29.29 28.49 28.61 5,151,332 -0.49(-1.68%)
Jun 29, 2005 29.02 29.34 28.79 29.10 6,859,765 +0.40(+1.39%)
Jun 28, 2005 29.04 29.05 28.25 28.70 7,916,337 -0.14(-0.49%)
Jun 27, 2005 29.33 29.40 28.63 28.84 5,511,785 -0.40(-1.37%)
Jun 24, 2005 29.95 30.09 29.17 29.24 5,812,915 -0.81(-2.70%)
Jun 23, 2005 30.74 30.80 29.90 30.05 6,167,774 -0.51(-1.67%)
Jun 22, 2005 30.86 30.96 30.34 30.56 7,651,369 -0.23(-0.75%)
Jun 21, 2005 31.04 31.20 30.70 30.79 5,545,109 -0.30(-0.96%)
Jun 20, 2005 31.11 31.59 31.09 31.09 4,230,535 -0.25(-0.80%)
Jun 17, 2005 31.08 31.34 30.60 31.34 18,874,764 -1.07(-3.30%)
Jun 16, 2005 32.03 32.50 31.86 32.41 6,387,996 +0.41(+1.28%)
Jun 15, 2005 32.39 32.44 31.41 32.00 4,754,036 +0.02(+0.06%)
Jun 14, 2005 31.84 32.00 31.63 31.98 3,019,693 +0.33(+1.04%)
Jun 13, 2005 31.10 31.92 30.76 31.65 6,665,315 +0.52(+1.67%)
Jun 10, 2005 32.59 32.69 29.90 31.13 19,917,534 -1.36(-4.19%)
Jun 09, 2005 32.26 32.75 32.09 32.49 3,479,114 +0.23(+0.71%)
Jun 08, 2005 32.46 32.67 32.20 32.26 3,537,943 +0.00(+0.00%)
Jun 07, 2005 32.51 32.92 32.11 32.26 3,784,760 -0.19(-0.59%)
Jun 06, 2005 32.44 32.72 32.21 32.45 3,699,796 -0.09(-0.28%)
Jun 03, 2005 32.90 33.00 32.39 32.54 3,115,276 -0.55(-1.66%)
Jun 02, 2005 33.23 33.31 32.88 33.09 4,164,131 -0.09(-0.27%)
Jun 01, 2005 33.03 33.44 32.90 33.18 4,618,690 +0.06(+0.18%)
May 31, 2005 32.98 33.19 32.79 33.12 4,010,368 -0.05(-0.15%)
May 27, 2005 33.10 33.32 32.90 33.17 3,499,698 +0.07(+0.21%)
May 26, 2005 32.96 33.18 32.30 33.10 7,506,311 +0.34(+1.04%)
May 25, 2005 32.24 32.80 32.21 32.76 6,483,021 +0.34(+1.05%)
May 24, 2005 31.42 32.50 31.27 32.42 6,482,600 +16.74(+106.76%)
May 23, 2005 15.50 15.81 15.47 15.68 5,400,208 +0.12(+0.79%)
May 20, 2005 15.50 15.62 15.42 15.56 4,667,588 +0.03(+0.18%)
May 19, 2005 15.28 15.53 15.27 15.53 4,287,110 -15.02(-49.17%)
May 18, 2005 29.95 30.70 29.73 30.55 13,364,400 +0.66(+2.21%)
May 17, 2005 29.80 29.89 29.32 29.89 8,955,200 -0.06(-0.22%)
May 16, 2005 29.49 30.02 29.34 29.95 11,332,000 +0.90(+3.12%)
May 13, 2005 29.03 29.15 28.70 29.05 10,528,800 +0.16(+0.55%)
May 12, 2005 29.04 29.24 28.56 28.89 8,212,000 -0.07(-0.26%)
May 11, 2005 28.75 29.07 28.39 28.96 9,568,000 +0.20(+0.71%)
May 10, 2005 29.04 29.17 28.55 28.76 12,670,000 -0.57(-1.96%)
May 09, 2005 28.92 29.36 28.88 29.34 11,560,800 +0.48(+1.68%)
May 06, 2005 28.77 28.98 28.47 28.85 9,737,600 +0.39(+1.37%)
May 05, 2005 28.77 28.80 28.14 28.46 9,724,000 -0.31(-1.09%)
May 04, 2005 28.89 29.11 28.66 28.77 11,517,600 +0.13(+0.45%)
May 03, 2005 28.50 28.89 28.49 28.64 16,866,800 +0.07(+0.24%)
May 02, 2005 29.87 30.11 28.27 28.57 31,926,800 -1.16(-3.90%)
Apr 29, 2005 29.52 29.91 29.07 29.73 14,988,000 +0.50(+1.71%)
Apr 28, 2005 28.98 29.50 28.79 29.23 16,004,000 +0.01(+0.03%)
Apr 27, 2005 29.48 29.80 28.95 29.23 22,160,000 -0.33(-1.13%)
Apr 26, 2005 29.88 30.38 29.48 29.56 15,584,000 -0.46(-1.53%)
Apr 25, 2005 30.38 30.38 29.55 30.02 19,929,600 -0.12(-0.41%)
Apr 22, 2005 29.65 30.25 29.34 30.14 22,839,200 +0.38(+1.26%)
Apr 21, 2005 29.20 29.80 28.86 29.77 22,151,200 +1.14(+4.00%)
Apr 20, 2005 29.65 29.74 28.32 28.62 27,867,600 -0.43(-1.46%)
Apr 19, 2005 27.90 29.35 27.82 29.05 52,615,200 +1.66(+6.08%)
Apr 18, 2005 28.00 28.00 26.57 27.39 83,590,400 -2.94(-9.71%)
Apr 15, 2005 31.38 31.55 30.31 30.33 15,780,800 -1.41(-4.44%)
Apr 14, 2005 32.55 32.62 31.55 31.74 11,058,000 -0.79(-2.44%)
Apr 13, 2005 33.12 33.27 32.26 32.53 9,958,800 -0.92(-2.74%)
Apr 12, 2005 33.45 33.45 32.83 33.45 9,176,000 +0.05(+0.15%)
Apr 11, 2005 33.72 33.72 33.30 33.40 7,219,600 -0.23(-0.68%)
Apr 08, 2005 34.24 34.30 33.53 33.63 8,099,200 -0.56(-1.65%)
Apr 07, 2005 34.13 34.27 33.76 34.20 8,670,800 +0.15(+0.43%)
Apr 06, 2005 33.56 34.45 33.40 34.05 11,965,600 +0.62(+1.87%)
Apr 05, 2005 33.38 33.48 32.80 33.42 11,426,800 +0.13(+0.41%)
Apr 04, 2005 33.42 33.54 32.76 33.29 12,520,800 -0.09(-0.27%)
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.