Adobe Systems (NQ: ADBE )

641.01 USD +2.35 (+0.37%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 31.65 31.90 31.00 31.27 5,966,218 -0.19(-0.60%)
Aug 30, 2012 31.77 31.85 31.35 31.46 3,174,779 -0.50(-1.56%)
Aug 29, 2012 32.14 32.24 31.61 31.96 4,560,815 -0.36(-1.11%)
Aug 27, 2012 32.47 32.75 32.30 32.32 4,457,363 +0.06(+0.19%)
Aug 24, 2012 32.58 32.58 31.83 32.26 8,759,571 -1.24(-3.70%)
Aug 23, 2012 33.66 33.80 33.35 33.50 2,566,667 -0.34(-1.00%)
Aug 22, 2012 33.74 33.98 33.62 33.84 2,870,912 +0.09(+0.27%)
Aug 21, 2012 33.78 34.09 33.60 33.75 3,493,177 -0.17(-0.50%)
Aug 20, 2012 33.66 33.94 33.36 33.92 3,464,944 +0.12(+0.36%)
Aug 17, 2012 33.73 33.91 33.42 33.80 3,822,902 +0.15(+0.45%)
Aug 16, 2012 32.89 33.72 32.87 33.65 4,019,964 +0.74(+2.25%)
Aug 15, 2012 32.24 32.95 32.12 32.91 3,632,230 +0.80(+2.51%)
Aug 14, 2012 32.51 32.55 32.00 32.10 2,712,416 -0.17(-0.51%)
Aug 13, 2012 32.48 32.55 32.09 32.27 2,433,874 -0.37(-1.13%)
Aug 10, 2012 32.57 32.69 32.43 32.64 2,975,772 -0.01(-0.03%)
Aug 09, 2012 32.60 32.94 32.42 32.65 4,344,315 +0.14(+0.43%)
Aug 08, 2012 32.19 32.64 32.19 32.51 2,156,617 +0.14(+0.43%)
Aug 07, 2012 32.24 32.58 32.22 32.37 2,568,970 +0.23(+0.72%)
Aug 06, 2012 32.02 32.32 32.01 32.14 2,910,546 +0.12(+0.37%)
Aug 03, 2012 31.15 32.06 31.05 32.02 3,617,047 +1.44(+4.71%)
Aug 02, 2012 30.46 30.83 30.25 30.58 2,639,980 -0.11(-0.36%)
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.