Adobe Systems (NQ: ADBE )

621.20 USD +0.28 (+0.04%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 58.15 59.54 58.09 59.19 3,112,871 -0.20(-0.34%)
Jan 30, 2014 59.12 59.90 59.02 59.39 2,759,256 +0.93(+1.59%)
Jan 29, 2014 58.61 59.18 58.17 58.46 3,582,826 -0.65(-1.10%)
Jan 28, 2014 57.98 59.46 57.88 59.11 3,529,455 +0.75(+1.29%)
Jan 27, 2014 58.11 58.88 57.86 58.36 5,257,798 -0.73(-1.24%)
Jan 24, 2014 60.30 60.44 59.09 59.09 2,920,077 -1.79(-2.94%)
Jan 23, 2014 61.18 61.43 60.32 60.88 2,671,273 -0.89(-1.44%)
Jan 22, 2014 60.93 61.81 60.70 61.77 3,497,996 +0.92(+1.51%)
Jan 21, 2014 61.50 61.79 60.70 60.85 3,198,693 -0.52(-0.85%)
Jan 17, 2014 61.02 61.37 61.37 61.37 3,314,500 -0.26(-0.42%)
Jan 16, 2014 61.59 61.98 61.26 61.63 3,747,779 -0.05(-0.08%)
Jan 15, 2014 60.37 61.81 60.37 61.68 4,219,450 +1.31(+2.17%)
Jan 14, 2014 58.68 60.53 58.63 60.37 4,179,379 +1.77(+3.02%)
Jan 13, 2014 59.28 59.44 58.41 58.60 2,928,748 -0.93(-1.56%)
Jan 10, 2014 59.35 59.63 58.95 59.53 1,829,065 +0.44(+0.74%)
Jan 09, 2014 58.99 59.53 58.72 59.09 2,427,430 +0.19(+0.32%)
Jan 08, 2014 59.12 59.28 58.46 58.90 3,458,114 -0.07(-0.12%)
Jan 07, 2014 58.26 59.05 58.06 58.97 2,960,485 +0.85(+1.46%)
Jan 06, 2014 58.06 58.77 58.01 58.12 3,752,896 -1.04(-1.76%)
Jan 03, 2014 59.19 59.69 59.11 59.16 1,588,951 -0.13(-0.22%)
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.