Adobe Systems (NQ: ADBE )

518.16 USD +25.11 (+5.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.58 43.14 42.50 42.73 3,381,311 -0.20(-0.47%)
Dec 28, 2007 42.81 43.05 42.53 42.93 4,000,561 +0.59(+1.39%)
Dec 27, 2007 43.11 43.19 42.25 42.34 4,286,570 -0.78(-1.81%)
Dec 26, 2007 43.10 43.24 42.71 43.12 4,655,520 +0.28(+0.65%)
Dec 24, 2007 42.77 43.12 42.20 42.84 3,104,001 +0.66(+1.56%)
Dec 21, 2007 42.53 42.65 41.66 42.18 10,437,848 +0.01(+0.02%)
Dec 20, 2007 41.94 42.36 41.55 42.17 6,227,382 +0.30(+0.72%)
Dec 19, 2007 42.09 42.25 41.36 41.87 7,207,795 -0.16(-0.38%)
Dec 18, 2007 42.17 43.97 41.58 42.03 17,588,216 +1.13(+2.76%)
Dec 17, 2007 41.79 41.94 40.59 40.90 12,217,087 -1.21(-2.87%)
Dec 14, 2007 43.60 43.75 41.97 42.11 9,508,904 -1.79(-4.08%)
Dec 13, 2007 43.50 44.09 43.48 43.90 4,995,517 +0.36(+0.83%)
Dec 12, 2007 43.87 44.19 42.94 43.54 6,304,461 +0.27(+0.62%)
Dec 11, 2007 44.49 44.70 43.00 43.27 7,853,237 -1.35(-3.03%)
Dec 10, 2007 44.50 44.79 44.24 44.62 4,767,238 +0.25(+0.56%)
Dec 07, 2007 44.30 44.54 43.87 44.37 3,709,376 -0.17(-0.38%)
Dec 06, 2007 44.20 44.64 43.71 44.54 5,545,229 +0.64(+1.46%)
Dec 05, 2007 43.93 44.29 43.61 43.90 5,883,809 +0.58(+1.34%)
Dec 04, 2007 42.22 43.65 42.22 43.32 6,540,169 +0.63(+1.48%)
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.