Adobe Systems (NQ: ADBE )

458.08 USD -5.19 (-1.12%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.37 41.77 40.89 41.70 5,511,676 +0.17(+0.41%)
Mar 29, 2007 42.21 42.21 40.78 41.53 8,960,207 -0.05(-0.12%)
Mar 28, 2007 42.60 42.79 41.55 41.58 11,662,318 -1.32(-3.08%)
Mar 27, 2007 43.54 43.95 42.69 42.90 7,792,637 -0.26(-0.60%)
Mar 26, 2007 42.94 43.31 42.14 43.16 6,614,484 +0.37(+0.86%)
Mar 23, 2007 43.00 43.09 42.56 42.79 6,467,327 -0.07(-0.16%)
Mar 22, 2007 42.88 43.10 42.62 42.86 10,115,907 -0.44(-1.02%)
Mar 21, 2007 42.60 43.30 42.03 43.30 18,238,549 +2.56(+6.28%)
Mar 20, 2007 40.40 41.12 40.02 40.74 8,560,205 +0.50(+1.24%)
Mar 19, 2007 39.80 40.57 39.60 40.24 4,909,812 +1.07(+2.73%)
Mar 16, 2007 38.64 39.56 38.20 39.17 7,533,710 +0.55(+1.42%)
Mar 15, 2007 39.25 39.52 38.57 38.62 5,087,647 -0.68(-1.73%)
Mar 14, 2007 38.57 39.31 38.40 39.30 4,359,460 +0.65(+1.68%)
Mar 13, 2007 39.64 39.60 38.65 38.65 5,787,472 -0.99(-2.50%)
Mar 12, 2007 39.43 39.70 39.00 39.64 3,393,099 +0.47(+1.20%)
Mar 09, 2007 39.47 39.48 38.90 39.17 3,252,691 +0.09(+0.23%)
Mar 08, 2007 39.20 39.35 38.96 39.08 4,564,525 +0.34(+0.88%)
Mar 07, 2007 38.70 39.27 38.58 38.74 4,392,817 -0.30(-0.77%)
Mar 06, 2007 39.05 39.40 38.58 39.04 6,103,469 +0.52(+1.34%)
Mar 05, 2007 38.40 39.40 38.30 38.52 5,132,175 -0.14(-0.36%)
Mar 02, 2007 38.80 39.83 38.65 38.66 6,431,660 -0.60(-1.53%)
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.