Adobe Systems (NQ: ADBE )

486.69 USD -4.01 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.