Adobe Systems (NQ: ADBE )

603.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 42.92 43.55 42.66 42.91 3,133,128 -0.28(-0.65%)
May 30, 2013 42.65 43.38 42.50 43.19 0 +0.59(+1.38%)
May 29, 2013 42.75 42.87 42.39 42.60 3,280,897 -0.31(-0.72%)
May 28, 2013 42.78 43.13 42.65 42.91 2,655,897 +0.48(+1.13%)
May 24, 2013 42.32 42.53 41.91 42.43 0 -0.34(-0.79%)
May 23, 2013 42.66 43.14 42.57 42.77 3,339,693 -0.40(-0.93%)
May 22, 2013 44.12 44.31 42.95 43.17 0 -0.85(-1.93%)
May 21, 2013 44.21 44.48 43.89 44.02 0 -0.27(-0.61%)
May 20, 2013 44.55 44.67 44.15 44.29 0 -0.32(-0.72%)
May 17, 2013 44.60 44.76 44.33 44.61 0 +0.05(+0.11%)
May 16, 2013 44.96 45.34 44.48 44.56 2,609,084 -0.51(-1.13%)
May 15, 2013 44.06 45.10 43.95 45.07 0 +1.46(+3.35%)
May 13, 2013 43.98 44.01 43.49 43.61 0 -0.41(-0.93%)
May 10, 2013 44.12 44.20 43.75 44.02 0 +0.05(+0.11%)
May 09, 2013 45.22 45.25 43.47 43.97 9,318,927 -1.35(-2.98%)
May 08, 2013 45.51 45.64 45.16 45.32 0 -0.28(-0.62%)
May 07, 2013 46.46 46.68 45.29 45.60 0 -0.89(-1.91%)
May 06, 2013 47.00 47.14 46.48 46.49 0 -0.52(-1.11%)
May 03, 2013 46.00 47.17 45.69 47.01 0 +1.32(+2.89%)
May 02, 2013 44.65 45.88 44.63 45.69 0 +0.98(+2.19%)
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.