Adobe Systems (NQ: ADBE )

472.02 USD +2.29 (+0.49%)
Official Closing Price Updated: 7:09 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.62 35.70 35.27 35.37 4,436,693 -0.31(-0.87%)
Mar 30, 2010 35.78 35.90 35.29 35.68 3,469,775 -0.06(-0.17%)
Mar 29, 2010 35.60 36.01 35.60 35.74 5,055,650 +0.23(+0.65%)
Mar 26, 2010 35.85 36.10 35.25 35.51 6,049,170 -0.36(-1.00%)
Mar 25, 2010 36.66 36.79 35.86 35.87 6,566,504 -0.64(-1.75%)
Mar 24, 2010 37.12 37.30 36.48 36.51 16,777,960 +1.29(+3.66%)
Mar 23, 2010 35.26 35.42 34.69 35.22 8,420,165 +0.27(+0.77%)
Mar 22, 2010 34.61 35.06 34.60 34.95 4,895,830 +0.28(+0.81%)
Mar 19, 2010 35.86 35.95 34.50 34.67 16,351,194 -1.08(-3.02%)
Mar 18, 2010 35.72 35.95 35.56 35.75 4,226,949 +0.26(+0.73%)
Mar 17, 2010 35.61 36.08 35.45 35.49 8,349,959 +0.47(+1.34%)
Mar 16, 2010 35.46 35.68 34.93 35.02 5,818,752 -0.47(-1.32%)
Mar 15, 2010 35.21 35.56 35.00 35.49 3,933,080 +0.33(+0.94%)
Mar 12, 2010 35.22 35.27 35.11 35.16 6,262,320 -0.06(-0.17%)
Mar 11, 2010 35.07 35.27 35.00 35.22 4,371,480 +0.07(+0.20%)
Mar 10, 2010 35.27 35.35 35.04 35.15 5,969,602 +0.03(+0.09%)
Mar 09, 2010 35.06 35.62 35.04 35.12 5,486,122 +0.06(+0.17%)
Mar 08, 2010 35.12 35.40 35.02 35.06 3,850,084 -0.10(-0.28%)
Mar 05, 2010 35.08 35.44 34.93 35.16 8,381,817 +0.22(+0.63%)
Mar 04, 2010 34.86 35.09 34.58 34.94 4,440,664 +0.12(+0.34%)
Mar 03, 2010 34.87 35.15 34.61 34.82 4,098,896 +0.08(+0.23%)
Mar 02, 2010 34.68 35.10 34.64 34.74 5,603,348 -0.15(-0.43%)
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.