Adobe Systems (NQ: ADBE )

488.73 USD +5.12 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.16 28.36 28.03 28.15 6,212,301 +0.05(+0.18%)
Oct 28, 2010 28.27 28.30 27.95 28.10 9,750,786 -0.07(-0.25%)
Oct 27, 2010 27.95 28.23 27.80 28.17 10,814,564 -0.03(-0.11%)
Oct 25, 2010 28.20 28.40 27.85 28.20 13,727,366 -0.01(-0.04%)
Oct 22, 2010 27.75 28.25 27.58 28.21 6,902,017 +0.51(+1.84%)
Oct 21, 2010 28.32 28.35 27.26 27.70 9,217,998 -0.51(-1.81%)
Oct 20, 2010 27.71 28.40 27.46 28.21 9,200,365 +0.63(+2.28%)
Oct 19, 2010 27.68 27.93 27.32 27.58 9,816,376 -0.48(-1.71%)
Oct 18, 2010 27.80 28.19 27.48 28.06 8,070,151 -0.02(-0.07%)
Oct 15, 2010 27.62 28.35 27.30 28.08 20,403,935 +0.59(+2.15%)
Oct 14, 2010 27.85 28.00 27.20 27.49 7,435,856 -0.22(-0.79%)
Oct 13, 2010 27.78 28.00 27.53 27.71 9,441,511 +0.05(+0.18%)
Oct 12, 2010 27.23 27.78 27.02 27.66 10,274,388 +0.41(+1.50%)
Oct 11, 2010 27.05 27.49 26.99 27.25 10,458,972 +0.26(+0.96%)
Oct 08, 2010 27.52 27.65 26.86 26.99 44,108,746 -1.70(-5.93%)
Oct 07, 2010 25.80 30.00 25.45 28.69 66,775,916 +2.96(+11.50%)
Oct 06, 2010 26.00 26.10 25.50 25.73 12,636,873 -0.04(-0.16%)
Oct 05, 2010 25.79 26.00 25.66 25.77 14,809,477 +0.17(+0.66%)
Oct 04, 2010 26.14 26.39 25.56 25.60 12,710,554 -0.67(-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.