Adobe Systems (NQ: ADBE )

477.03 USD +6.95 (+1.48%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 69.49 69.50 68.53 69.19 2,887,348 -0.03(-0.04%)
Sep 29, 2014 67.69 69.49 67.55 69.22 3,379,570 +0.86(+1.27%)
Sep 26, 2014 67.49 68.42 67.42 68.36 2,286,609 +0.65(+0.95%)
Sep 25, 2014 68.85 69.02 67.53 67.71 3,622,948 -1.32(-1.91%)
Sep 24, 2014 67.77 69.25 67.60 69.03 3,885,294 +1.24(+1.83%)
Sep 23, 2014 67.11 68.07 66.85 67.79 4,414,139 +0.59(+0.88%)
Sep 22, 2014 66.70 67.22 65.79 67.20 4,128,769 +0.26(+0.39%)
Sep 19, 2014 68.12 68.20 66.35 66.94 6,790,056 -0.97(-1.43%)
Sep 18, 2014 67.28 68.15 67.10 67.91 5,173,855 +0.61(+0.91%)
Sep 17, 2014 68.03 69.09 67.16 67.30 9,470,883 -3.43(-4.85%)
Sep 16, 2014 70.01 70.96 69.19 70.73 5,948,222 +0.46(+0.65%)
Sep 15, 2014 70.63 70.96 69.37 70.27 3,867,962 -0.71(-1.00%)
Sep 12, 2014 72.40 72.49 70.79 70.98 3,145,623 -1.44(-1.99%)
Sep 11, 2014 72.03 72.57 71.78 72.42 1,708,796 +0.09(+0.12%)
Sep 10, 2014 72.25 72.75 71.85 72.33 2,213,470 -0.09(-0.12%)
Sep 09, 2014 73.58 73.58 72.34 72.42 1,648,564 -0.97(-1.32%)
Sep 08, 2014 72.87 73.55 72.81 73.39 1,378,365 +0.26(+0.36%)
Sep 05, 2014 72.60 73.12 72.41 73.13 1,736,191 +0.67(+0.93%)
Sep 04, 2014 72.63 73.13 72.26 72.46 1,976,048 +0.03(+0.03%)
Sep 03, 2014 72.55 72.80 71.99 72.43 1,971,420 +0.33(+0.46%)
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.