Adobe Systems (NQ: ADBE )

472.44 USD +0.42 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.87 23.43 22.75 23.16 4,564,006 -0.19(-0.81%)
Nov 26, 2008 21.63 23.59 21.63 23.35 9,062,183 +0.93(+4.15%)
Nov 25, 2008 21.97 22.78 21.50 22.42 13,700,035 +0.69(+3.18%)
Nov 24, 2008 21.84 22.42 21.29 21.73 12,915,519 +0.35(+1.64%)
Nov 21, 2008 21.10 21.41 19.85 21.38 13,488,927 +0.63(+3.04%)
Nov 20, 2008 21.37 22.79 20.71 20.75 10,482,781 -0.88(-4.07%)
Nov 19, 2008 22.54 23.87 21.60 21.63 9,298,782 -1.01(-4.46%)
Nov 18, 2008 22.73 23.16 21.77 22.64 8,217,162 -0.16(-0.70%)
Nov 17, 2008 21.91 23.41 21.51 22.80 10,717,692 +0.46(+2.06%)
Nov 14, 2008 23.99 24.36 22.14 22.34 11,111,490 -1.96(-8.07%)
Nov 13, 2008 21.68 24.38 21.12 24.30 11,851,885 +2.41(+11.01%)
Nov 12, 2008 22.98 23.41 21.84 21.89 11,727,879 -1.75(-7.40%)
Nov 11, 2008 24.77 24.91 23.45 23.64 7,489,008 -1.29(-5.17%)
Nov 10, 2008 25.78 25.84 24.68 24.93 4,765,598 +0.34(+1.38%)
Nov 07, 2008 24.92 25.39 24.07 24.59 7,530,800 +0.03(+0.12%)
Nov 06, 2008 26.76 26.90 24.30 24.56 10,048,750 -2.66(-9.77%)
Nov 05, 2008 28.96 29.08 27.06 27.22 8,438,386 -1.94(-6.65%)
Nov 04, 2008 27.73 29.28 27.50 29.16 8,840,723 +2.00(+7.36%)
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.