Adobe Systems (NQ: ADBE )

493.05 USD -7.76 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 30.14 30.40 29.54 29.64 4,484,503 -0.47(-1.56%)
Jul 28, 2005 29.71 30.13 29.58 30.11 4,650,295 +0.29(+0.97%)
Jul 27, 2005 29.71 29.91 29.51 29.82 4,229,644 +0.07(+0.24%)
Jul 26, 2005 29.36 29.99 29.35 29.75 5,516,599 +0.10(+0.34%)
Jul 25, 2005 29.80 29.97 29.55 29.65 5,305,037 -0.13(-0.44%)
Jul 22, 2005 29.62 29.80 29.38 29.78 5,649,517 +0.25(+0.85%)
Jul 21, 2005 29.32 29.68 29.07 29.53 5,674,256 +0.07(+0.24%)
Jul 20, 2005 29.17 29.50 28.82 29.46 4,397,849 +0.15(+0.51%)
Jul 19, 2005 29.28 29.42 28.37 29.31 5,713,101 +0.47(+1.63%)
Jul 18, 2005 28.76 29.05 28.76 28.84 3,865,617 -0.06(-0.21%)
Jul 15, 2005 29.25 29.37 28.65 28.90 5,433,326 -0.23(-0.79%)
Jul 14, 2005 29.25 29.47 28.90 29.13 5,066,589 +0.08(+0.28%)
Jul 13, 2005 28.62 29.21 28.50 29.05 8,453,300 +0.60(+2.11%)
Jul 12, 2005 28.05 28.67 27.82 28.45 6,197,765 +0.46(+1.64%)
Jul 11, 2005 27.75 28.04 27.43 27.99 7,229,367 +0.06(+0.21%)
Jul 08, 2005 27.66 28.02 27.18 27.93 5,597,119 +0.42(+1.53%)
Jul 07, 2005 26.67 27.84 26.60 27.51 11,020,079 +0.59(+2.19%)
Jul 06, 2005 27.72 27.87 26.25 26.92 14,992,649 -1.06(-3.79%)
Jul 05, 2005 28.34 28.69 27.94 27.98 6,146,700 -0.47(-1.65%)
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.