Adobe Systems (NQ: ADBE )

504.60 +0.20 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 287.41 288.50 280.12 284.51 2,373,200 -2.12(-0.74%)
Aug 29, 2019 285.71 287.70 283.61 286.63 2,172,375 +4.50(+1.60%)
Aug 28, 2019 286.55 287.99 280.42 282.13 2,776,470 -7.32(-2.53%)
Aug 27, 2019 290.66 291.85 286.53 289.45 1,792,964 +0.71(+0.25%)
Aug 26, 2019 284.86 288.89 283.51 288.74 1,792,932 +6.30(+2.23%)
Aug 23, 2019 289.23 293.57 280.97 282.44 2,852,500 -5.25(-1.82%)
Aug 22, 2019 292.57 292.90 285.12 287.69 1,745,071 -3.84(-1.32%)
Aug 21, 2019 288.54 292.92 286.51 291.53 1,520,268 +5.82(+2.04%)
Aug 20, 2019 287.97 288.66 285.40 285.71 1,491,054 -2.26(-0.78%)
Aug 19, 2019 291.32 291.77 287.17 287.97 1,955,203 +0.52(+0.18%)
Aug 16, 2019 285.58 290.15 283.32 287.45 1,981,000 +4.74(+1.68%)
Aug 15, 2019 285.64 286.49 280.86 282.71 2,338,578 -0.95(-0.33%)
Aug 14, 2019 287.60 289.65 281.42 283.66 2,585,686 -9.51(-3.24%)
Aug 13, 2019 288.23 295.50 286.39 293.17 2,346,586 +4.52(+1.57%)
Aug 12, 2019 293.14 294.42 287.41 288.65 1,580,499 -6.18(-2.10%)
Aug 09, 2019 296.14 298.27 292.15 294.83 1,451,100 -2.95(-0.99%)
Aug 08, 2019 292.75 297.87 290.20 297.78 2,505,820 +8.76(+3.03%)
Aug 07, 2019 282.24 290.26 282.00 289.02 2,195,964 +2.81(+0.98%)
Aug 06, 2019 283.63 286.99 282.50 286.21 2,551,773 +5.85(+2.09%)
Aug 05, 2019 285.04 286.87 276.78 280.36 4,290,994 -13.35(-4.55%)
Aug 02, 2019 295.57 297.35 289.42 293.71 3,400,800 -4.73(-1.58%)
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.