Adobe Systems (NQ: ADBE )

621.63 USD -0.07 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.60 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
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.