Adobe Systems (NQ: ADBE )

482.74 USD -3.82 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 34.00 34.05 33.76 34.03 4,253,067 +0.02(+0.04%)
Oct 26, 2012 33.13 34.01 34.01 34.01 6,310,600 +0.61(+1.83%)
Oct 25, 2012 33.53 33.69 33.26 33.40 2,868,678 +0.04(+0.12%)
Oct 24, 2012 33.56 33.60 33.28 33.36 3,381,403 +0.05(+0.15%)
Oct 23, 2012 33.19 33.44 32.97 33.31 3,151,794 +0.07(+0.21%)
Oct 19, 2012 33.45 33.65 33.14 33.24 5,562,513 -0.23(-0.70%)
Oct 18, 2012 33.45 33.68 33.24 33.47 3,913,758 +0.03(+0.10%)
Oct 17, 2012 33.12 33.54 32.92 33.44 5,146,307 +0.20(+0.60%)
Oct 16, 2012 32.44 33.35 32.30 33.24 4,782,157 +0.91(+2.81%)
Oct 15, 2012 32.01 32.35 31.88 32.33 3,143,130 +0.39(+1.22%)
Oct 12, 2012 31.78 32.05 31.69 31.94 3,040,235 +0.16(+0.50%)
Oct 11, 2012 31.85 31.91 31.58 31.78 2,854,551 +0.27(+0.86%)
Oct 10, 2012 31.64 31.80 31.33 31.51 2,481,698 -0.17(-0.55%)
Oct 09, 2012 32.22 32.25 31.56 31.68 3,504,334 -0.55(-1.69%)
Oct 08, 2012 32.26 32.47 32.02 32.23 2,154,790 -0.24(-0.74%)
Oct 05, 2012 32.83 33.03 32.39 32.47 2,505,026 -0.21(-0.64%)
Oct 04, 2012 32.54 32.79 32.20 32.68 3,886,900 +0.08(+0.25%)
Oct 03, 2012 32.73 32.85 32.52 32.60 2,455,618 +0.03(+0.09%)
Oct 02, 2012 32.82 32.91 32.32 32.57 3,344,114 -0.05(-0.15%)
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.