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, 2014 69.49 69.50 68.53 69.19 2,887,348 -0.03(-0.04%)
Sep 29, 2014 67.69 69.49 67.55 69.22 3,379,570 +0.86(+1.27%)
Sep 26, 2014 67.49 68.42 67.42 68.36 2,286,609 +0.65(+0.95%)
Sep 25, 2014 68.85 69.02 67.53 67.71 3,622,948 -1.32(-1.91%)
Sep 24, 2014 67.77 69.25 67.60 69.03 3,885,294 +1.24(+1.83%)
Sep 23, 2014 67.11 68.07 66.85 67.79 4,414,139 +0.59(+0.88%)
Sep 22, 2014 66.70 67.22 65.79 67.20 4,128,769 +0.26(+0.39%)
Sep 19, 2014 68.12 68.20 66.35 66.94 6,790,056 -0.97(-1.43%)
Sep 18, 2014 67.28 68.15 67.10 67.91 5,173,855 +0.61(+0.91%)
Sep 17, 2014 68.03 69.09 67.16 67.30 9,470,883 -3.43(-4.85%)
Sep 16, 2014 70.01 70.96 69.19 70.73 5,948,222 +0.46(+0.65%)
Sep 15, 2014 70.63 70.96 69.37 70.27 3,867,962 -0.71(-1.00%)
Sep 12, 2014 72.40 72.49 70.79 70.98 3,145,623 -1.44(-1.99%)
Sep 11, 2014 72.03 72.57 71.78 72.42 1,708,796 +0.09(+0.12%)
Sep 10, 2014 72.25 72.75 71.85 72.33 2,213,470 -0.09(-0.12%)
Sep 09, 2014 73.58 73.58 72.34 72.42 1,648,564 -0.97(-1.32%)
Sep 08, 2014 72.87 73.55 72.81 73.39 1,378,365 +0.26(+0.36%)
Sep 05, 2014 72.60 73.12 72.41 73.13 1,736,191 +0.67(+0.93%)
Sep 04, 2014 72.63 73.13 72.26 72.46 1,976,048 +0.03(+0.03%)
Sep 03, 2014 72.55 72.80 71.99 72.43 1,971,420 +0.33(+0.46%)
Sep 02, 2014 72.06 72.59 71.84 72.10 2,161,445 +0.20(+0.28%)
Aug 29, 2014 71.77 71.90 71.90 71.90 1,659,500 +0.53(+0.74%)
Aug 28, 2014 71.23 71.72 70.86 71.37 1,062,891 -0.18(-0.25%)
Aug 27, 2014 71.53 72.09 71.37 71.55 1,705,551 +0.02(+0.03%)
Aug 26, 2014 71.79 72.25 71.50 71.53 1,848,229 -0.29(-0.40%)
Aug 25, 2014 72.44 72.57 71.63 71.82 1,709,031 -0.22(-0.31%)
Aug 22, 2014 71.89 72.29 71.55 72.04 1,443,894 +0.31(+0.43%)
Aug 21, 2014 71.07 71.90 70.83 71.73 1,886,928 +0.71(+1.00%)
Aug 20, 2014 71.78 72.00 70.75 71.02 3,395,267 -1.03(-1.43%)
Aug 19, 2014 71.09 72.08 71.06 72.05 2,003,901 +0.99(+1.39%)
Aug 18, 2014 70.44 71.09 70.39 71.06 1,707,275 +0.99(+1.41%)
Aug 15, 2014 70.88 70.90 69.58 70.07 4,311,632 +0.02(+0.03%)
Aug 14, 2014 69.89 70.07 69.59 70.05 1,318,652 +0.26(+0.37%)
Aug 13, 2014 69.12 69.97 68.36 69.79 1,881,814 +1.00(+1.46%)
Aug 12, 2014 68.61 68.99 68.20 68.79 1,919,231 -0.18(-0.27%)
Aug 11, 2014 68.50 69.18 68.28 68.97 2,196,937 +0.58(+0.85%)
Aug 08, 2014 68.08 68.60 67.74 68.39 1,573,232 +0.56(+0.83%)
Aug 07, 2014 68.69 68.88 67.57 67.83 2,292,520 -0.40(-0.59%)
Aug 06, 2014 68.73 69.07 68.22 68.23 2,455,656 -0.74(-1.07%)
Aug 05, 2014 68.30 69.55 68.29 68.97 3,444,860 +0.20(+0.29%)
Aug 04, 2014 68.95 69.24 68.35 68.77 2,950,749 -0.17(-0.25%)
Aug 01, 2014 69.01 69.55 68.52 68.94 2,109,007 -0.31(-0.45%)
Jul 31, 2014 71.31 71.54 69.01 69.25 3,804,558 -2.64(-3.67%)
Jul 30, 2014 72.50 72.70 71.47 71.89 2,667,626 -0.38(-0.53%)
Jul 29, 2014 72.70 73.25 72.24 72.27 1,916,097 -0.43(-0.59%)
Jul 28, 2014 72.39 73.02 71.84 72.70 1,721,815 +0.08(+0.11%)
Jul 25, 2014 72.54 73.15 72.23 72.62 1,996,681 -0.17(-0.24%)
Jul 24, 2014 72.30 72.90 72.20 72.79 2,414,071 +0.75(+1.05%)
Jul 23, 2014 72.34 72.55 71.48 72.04 1,864,008 -0.22(-0.30%)
Jul 22, 2014 72.13 72.83 71.91 72.26 1,768,931 +0.30(+0.42%)
Jul 21, 2014 72.50 72.65 71.70 71.96 1,893,779 -0.59(-0.81%)
Jul 18, 2014 71.90 72.58 71.35 72.55 2,856,852 +1.16(+1.62%)
Jul 17, 2014 72.11 72.47 71.31 71.39 2,030,741 -0.99(-1.37%)
Jul 16, 2014 72.55 72.87 72.19 72.38 1,512,539 +0.09(+0.12%)
Jul 15, 2014 72.80 73.05 71.87 72.29 2,752,369 -0.59(-0.81%)
Jul 14, 2014 72.55 73.26 72.46 72.88 1,784,025 +0.62(+0.86%)
Jul 11, 2014 71.73 72.44 71.05 72.26 1,930,580 +0.56(+0.78%)
Jul 10, 2014 70.46 72.08 70.31 71.70 1,846,061 +0.13(+0.18%)
Jul 09, 2014 71.11 71.97 71.11 71.57 1,720,925 +0.43(+0.60%)
Jul 08, 2014 72.59 72.87 70.87 71.14 2,674,241 -1.54(-2.12%)
Jul 07, 2014 73.07 73.42 72.58 72.68 1,705,432 -0.89(-1.21%)
Jul 03, 2014 72.95 73.57 73.57 73.57 1,396,100 +0.81(+1.11%)
Jul 02, 2014 72.65 73.24 72.60 72.76 2,679,232 -0.25(-0.34%)
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.