Adobe Systems (NQ: ADBE )

520.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.53 28.56 27.23 28.51 5,837,949 +0.88(+3.18%)
Jul 28, 2006 26.87 27.84 26.55 27.63 5,565,783 +1.16(+4.38%)
Jul 27, 2006 26.93 27.35 26.44 26.47 4,668,827 -0.42(-1.56%)
Jul 26, 2006 26.70 27.34 25.98 26.89 7,016,681 -0.33(-1.21%)
Jul 25, 2006 27.33 27.63 26.70 27.22 6,757,095 -0.16(-0.58%)
Jul 24, 2006 27.65 27.90 26.92 27.38 6,527,203 -0.27(-0.98%)
Jul 21, 2006 28.02 28.09 27.59 27.65 4,445,145 -0.37(-1.32%)
Jul 20, 2006 28.25 28.34 27.66 28.02 3,660,941 -0.39(-1.37%)
Jul 19, 2006 27.62 28.69 27.58 28.41 4,027,945 +0.72(+2.60%)
Jul 18, 2006 27.52 28.07 27.33 27.69 4,542,225 +0.10(+0.36%)
Jul 17, 2006 27.85 28.10 27.20 27.59 4,195,493 -0.42(-1.50%)
Jul 14, 2006 27.95 28.99 27.94 28.01 4,003,362 -0.09(-0.32%)
Jul 13, 2006 28.25 28.67 27.69 28.10 6,421,494 -0.46(-1.61%)
Jul 12, 2006 29.59 29.65 27.84 28.56 8,428,658 -0.99(-3.35%)
Jul 11, 2006 28.98 29.70 28.90 29.55 4,370,995 +0.29(+0.99%)
Jul 10, 2006 29.54 29.80 29.12 29.26 3,097,775 -0.16(-0.54%)
Jul 07, 2006 29.42 29.66 28.94 29.42 4,108,962 -0.17(-0.57%)
Jul 06, 2006 29.81 30.05 29.27 29.59 2,568,336 -0.27(-0.90%)
Jul 05, 2006 30.31 30.51 29.54 29.86 4,817,000 -0.78(-2.55%)
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.