Adobe Systems (NQ: ADBE )

486.00 USD +1.72 (+0.36%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.60 24.70 24.14 24.17 6,563,626 -0.82(-3.28%)
Sep 29, 2011 25.60 25.83 24.45 24.99 6,030,072 -0.12(-0.48%)
Sep 28, 2011 25.62 25.80 25.04 25.11 4,783,830 -0.45(-1.76%)
Sep 27, 2011 25.54 26.14 25.36 25.56 5,871,317 +0.43(+1.71%)
Sep 26, 2011 24.99 25.17 24.31 25.13 5,245,147 +0.25(+1.00%)
Sep 23, 2011 24.16 25.00 23.97 24.88 5,681,639 +0.57(+2.34%)
Sep 22, 2011 23.99 24.40 23.87 24.31 11,129,988 -0.58(-2.33%)
Sep 21, 2011 25.95 26.30 24.88 24.89 15,699,160 +0.25(+1.01%)
Sep 20, 2011 25.40 25.40 24.53 24.64 11,580,709 -0.63(-2.49%)
Sep 19, 2011 25.22 25.51 24.84 25.27 7,670,192 -0.25(-0.98%)
Sep 16, 2011 25.81 25.85 25.25 25.52 13,048,212 -0.60(-2.30%)
Sep 15, 2011 26.03 26.18 25.69 26.12 5,478,560 +0.37(+1.42%)
Sep 14, 2011 25.36 26.09 24.99 25.75 5,069,224 +0.57(+2.28%)
Sep 13, 2011 25.25 25.44 24.86 25.18 7,253,867 -0.02(-0.08%)
Sep 12, 2011 24.32 25.23 24.24 25.20 6,505,467 +0.56(+2.27%)
Sep 09, 2011 24.73 25.10 24.42 24.64 6,805,528 -0.35(-1.40%)
Sep 08, 2011 25.23 25.25 24.86 24.99 5,993,371 -0.31(-1.23%)
Sep 07, 2011 24.10 25.34 24.02 25.30 7,951,410 +1.56(+6.57%)
Sep 06, 2011 23.46 23.81 23.20 23.74 5,579,687 -0.41(-1.70%)
Sep 02, 2011 24.29 24.32 23.77 24.15 6,477,021 -0.62(-2.50%)
Sep 01, 2011 25.35 25.43 24.69 24.77 4,679,332 -0.47(-1.86%)
Aug 31, 2011 25.35 25.87 25.04 25.24 5,257,217 +0.05(+0.20%)
Aug 30, 2011 25.20 25.39 24.90 25.19 5,029,880 -0.32(-1.27%)
Aug 29, 2011 24.96 25.58 24.84 25.51 3,895,925 +0.97(+3.97%)
Aug 26, 2011 23.82 24.75 23.55 24.54 4,268,887 +0.68(+2.83%)
Aug 25, 2011 24.29 24.46 23.75 23.86 6,834,012 -0.24(-0.98%)
Aug 24, 2011 23.74 24.14 23.45 24.10 5,972,542 +0.32(+1.35%)
Aug 23, 2011 23.30 23.78 23.17 23.78 6,317,739 +0.61(+2.63%)
Aug 22, 2011 23.19 23.36 22.84 23.17 6,028,377 +0.48(+2.12%)
Aug 19, 2011 23.05 23.67 22.67 22.69 7,304,416 -0.59(-2.53%)
Aug 18, 2011 23.80 23.85 23.00 23.28 10,522,474 -1.28(-5.21%)
Aug 17, 2011 24.57 25.15 24.30 24.56 5,754,221 -0.07(-0.28%)
Aug 16, 2011 24.33 24.75 24.22 24.63 7,402,579 -0.02(-0.08%)
Aug 15, 2011 24.16 24.65 24.15 24.65 4,258,437 +0.55(+2.28%)
Aug 12, 2011 23.88 24.27 23.78 24.10 7,305,092 +0.10(+0.42%)
Aug 11, 2011 22.98 24.33 22.67 24.00 14,533,343 +1.20(+5.26%)
Aug 10, 2011 24.25 24.37 22.75 22.80 14,534,518 -2.01(-8.10%)
Aug 09, 2011 24.41 24.85 23.20 24.81 12,034,635 +0.90(+3.76%)
Aug 08, 2011 24.77 25.21 23.91 23.91 11,923,313 -1.71(-6.67%)
Aug 05, 2011 26.40 26.50 25.16 25.62 14,940,528 -0.53(-2.03%)
Aug 04, 2011 26.91 27.12 26.12 26.15 11,350,319 -1.22(-4.46%)
Aug 03, 2011 27.12 27.41 26.57 27.37 4,832,086 +0.34(+1.26%)
Aug 02, 2011 27.51 27.75 27.01 27.03 4,708,185 -0.64(-2.31%)
Aug 01, 2011 27.95 28.04 27.23 27.67 6,797,985 -0.04(-0.14%)
Jul 29, 2011 28.00 28.15 27.63 27.71 8,024,106 -0.31(-1.11%)
Jul 28, 2011 28.43 28.66 28.00 28.02 9,289,075 -0.48(-1.68%)
Jul 27, 2011 29.46 29.48 28.46 28.50 6,108,063 -1.13(-3.81%)
Jul 26, 2011 29.67 29.85 29.35 29.63 2,910,576 -0.02(-0.07%)
Jul 25, 2011 29.56 29.83 29.32 29.65 3,673,049 -0.07(-0.24%)
Jul 22, 2011 29.69 29.85 29.10 29.72 5,349,553 +0.16(+0.54%)
Jul 21, 2011 29.22 30.03 29.17 29.56 6,380,691 +0.40(+1.37%)
Jul 20, 2011 29.40 29.45 29.03 29.16 3,747,545 -0.24(-0.82%)
Jul 19, 2011 29.02 29.63 28.93 29.40 4,944,206 +0.63(+2.19%)
Jul 18, 2011 29.18 29.18 28.34 28.77 5,789,404 -0.52(-1.78%)
Jul 15, 2011 29.43 29.57 29.02 29.29 5,233,013 -0.06(-0.20%)
Jul 14, 2011 30.12 30.22 29.25 29.35 7,159,550 -0.72(-2.39%)
Jul 13, 2011 30.52 30.76 29.97 30.07 5,277,373 -0.28(-0.92%)
Jul 12, 2011 30.80 30.80 30.23 30.35 5,665,227 -0.63(-2.03%)
Jul 11, 2011 31.18 31.33 30.76 30.98 3,725,383 -0.56(-1.78%)
Jul 08, 2011 31.80 32.00 31.12 31.54 4,917,549 -0.53(-1.65%)
Jul 07, 2011 31.85 32.35 31.76 32.07 4,937,970 +0.42(+1.33%)
Jul 06, 2011 31.52 31.79 31.45 31.65 2,873,005 +0.13(+0.41%)
Jul 05, 2011 31.42 31.60 31.24 31.52 3,587,965 -0.01(-0.03%)
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.