Adobe Systems (NQ: ADBE )

466.70 USD -9.92 (-2.08%)
Streaming Delayed Price Updated: 12:12 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 81.80 82.82 81.37 81.99 2,893,613 +0.70(+0.86%)
Jul 30, 2015 79.90 81.80 79.20 81.29 2,072,732 +1.04(+1.30%)
Jul 29, 2015 80.07 80.54 79.56 80.25 2,178,014 -0.34(-0.42%)
Jul 28, 2015 80.07 80.65 79.13 80.59 2,681,012 +0.66(+0.83%)
Jul 27, 2015 80.53 80.70 79.73 79.93 2,762,686 -1.05(-1.30%)
Jul 24, 2015 81.00 81.36 80.54 80.98 3,575,251 +0.34(+0.42%)
Jul 23, 2015 80.80 81.40 80.48 80.64 2,579,457 -0.09(-0.11%)
Jul 22, 2015 81.38 81.75 80.65 80.73 2,601,230 -0.46(-0.57%)
Jul 21, 2015 81.80 82.10 81.01 81.19 3,916,364 -0.90(-1.10%)
Jul 20, 2015 82.00 82.18 81.45 82.09 1,995,809 -0.01(-0.01%)
Jul 17, 2015 82.17 82.73 81.48 82.10 2,402,732 -0.42(-0.51%)
Jul 16, 2015 82.65 82.67 82.20 82.52 2,058,116 +0.40(+0.49%)
Jul 15, 2015 82.20 82.32 81.71 82.12 3,214,918 +0.23(+0.28%)
Jul 14, 2015 81.67 82.35 81.24 81.89 4,428,123 +0.45(+0.55%)
Jul 13, 2015 81.09 81.66 80.82 81.44 4,597,216 +0.85(+1.05%)
Jul 10, 2015 81.50 81.50 80.47 80.59 3,025,163 +0.12(+0.15%)
Jul 09, 2015 80.74 81.67 80.41 80.47 3,068,877 +0.48(+0.60%)
Jul 08, 2015 79.95 80.52 79.40 79.99 4,157,628 -0.60(-0.74%)
Jul 07, 2015 80.77 81.00 78.94 80.59 2,781,935 +0.09(+0.11%)
Jul 06, 2015 80.02 81.19 80.00 80.50 2,590,913 -0.25(-0.31%)
Jul 02, 2015 81.19 80.75 80.75 80.75 2,200,900 -0.19(-0.24%)
Jul 01, 2015 81.57 81.92 80.71 80.94 2,944,498 -0.07(-0.08%)
Jun 30, 2015 82.19 82.34 80.95 81.01 4,086,360 -0.27(-0.33%)
Jun 29, 2015 81.22 82.06 81.15 81.28 4,060,269 -1.46(-1.76%)
Jun 26, 2015 84.22 84.22 82.26 82.74 5,914,717 -1.20(-1.43%)
Jun 25, 2015 83.82 84.27 83.49 83.94 3,052,804 +0.54(+0.65%)
Jun 24, 2015 83.22 84.36 82.97 83.40 4,311,199 -0.15(-0.18%)
Jun 23, 2015 82.17 83.77 82.10 83.55 4,944,875 +1.27(+1.54%)
Jun 22, 2015 80.00 82.66 79.85 82.28 5,829,955 +2.58(+3.24%)
Jun 19, 2015 79.41 79.94 79.06 79.70 3,155,595 +0.31(+0.39%)
Jun 18, 2015 77.82 79.94 77.82 79.39 3,858,561 +1.48(+1.90%)
Jun 17, 2015 79.50 80.00 77.74 77.91 6,464,247 -2.03(-2.54%)
Jun 16, 2015 78.93 80.43 78.83 79.94 3,577,136 +1.04(+1.32%)
Jun 15, 2015 79.17 79.23 78.35 78.90 2,459,672 -0.96(-1.20%)
Jun 12, 2015 79.33 80.26 79.06 79.86 1,794,851 +0.21(+0.26%)
Jun 11, 2015 79.81 80.29 79.42 79.65 1,918,251 +0.09(+0.11%)
Jun 10, 2015 78.18 79.70 77.99 79.56 1,775,952 +1.66(+2.13%)
Jun 09, 2015 77.88 78.05 76.95 77.90 2,100,935 -0.26(-0.33%)
Jun 08, 2015 78.90 79.18 77.90 78.16 1,621,644 -0.70(-0.89%)
Jun 05, 2015 78.64 79.39 78.38 78.86 1,325,884 +0.11(+0.14%)
Jun 04, 2015 79.86 80.38 78.64 78.75 1,659,256 -1.38(-1.72%)
Jun 03, 2015 79.93 80.34 79.44 80.13 1,972,025 +0.31(+0.39%)
Jun 02, 2015 79.70 80.22 79.35 79.82 1,533,956 -0.05(-0.06%)
Jun 01, 2015 79.50 79.95 78.59 79.87 2,288,815 +0.78(+0.99%)
May 29, 2015 79.89 79.99 78.94 79.09 3,288,029 -0.93(-1.16%)
May 28, 2015 80.17 80.42 79.75 80.01 1,248,364 -0.15(-0.18%)
May 27, 2015 79.55 80.32 79.27 80.16 1,671,821 +0.80(+1.00%)
May 26, 2015 79.91 79.99 78.84 79.36 2,080,661 -0.68(-0.84%)
May 22, 2015 80.34 80.04 80.04 80.04 1,824,800 -0.52(-0.65%)
May 21, 2015 79.54 80.74 79.19 80.56 2,761,264 +0.95(+1.19%)
May 20, 2015 79.57 79.90 78.91 79.61 2,639,039 -0.01(-0.01%)
May 19, 2015 79.75 79.93 79.37 79.62 2,065,598 +0.21(+0.26%)
May 18, 2015 78.69 79.53 78.40 79.41 1,436,008 +0.49(+0.62%)
May 15, 2015 80.00 80.00 78.62 78.92 2,676,185 -0.51(-0.64%)
May 14, 2015 77.64 79.81 77.10 79.43 3,068,066 +2.35(+3.05%)
May 13, 2015 76.60 77.48 76.53 77.08 1,830,543 +0.51(+0.67%)
May 12, 2015 76.26 76.90 75.30 76.57 2,082,578 -0.22(-0.28%)
May 11, 2015 76.32 77.34 76.07 76.79 2,140,410 +0.48(+0.62%)
May 08, 2015 75.28 76.52 75.05 76.31 1,585,632 +1.58(+2.11%)
May 07, 2015 74.40 74.84 74.17 74.73 2,010,135 +0.25(+0.34%)
May 06, 2015 75.08 75.47 73.96 74.48 1,997,335 -0.52(-0.69%)
May 05, 2015 75.35 75.63 74.75 75.00 2,052,192 -0.85(-1.12%)
May 04, 2015 76.43 76.99 75.82 75.85 1,655,632 -0.58(-0.76%)
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.