Adobe Systems (NQ: ADBE )

618.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 56.20 57.33 55.86 56.90 6,100,600 +1.42(+2.56%)
Jan 28, 2005 56.54 56.54 54.80 55.48 5,927,400 -0.69(-1.23%)
Jan 27, 2005 56.34 56.38 55.36 56.17 3,578,400 +0.16(+0.29%)
Jan 26, 2005 56.16 56.47 55.35 56.01 3,664,000 +0.43(+0.77%)
Jan 25, 2005 55.79 56.85 55.52 55.58 4,280,000 +0.19(+0.34%)
Jan 24, 2005 57.34 57.67 55.25 55.39 7,229,200 -1.68(-2.94%)
Jan 21, 2005 58.29 58.39 57.00 57.07 4,557,600 -1.00(-1.72%)
Jan 20, 2005 57.51 59.11 57.50 58.07 5,113,600 +0.19(+0.33%)
Jan 19, 2005 58.32 58.90 57.75 57.88 3,978,200 -0.50(-0.86%)
Jan 18, 2005 58.06 58.56 56.60 58.38 4,969,000 +0.15(+0.26%)
Jan 14, 2005 58.46 58.74 57.81 58.23 5,796,800 +0.01(+0.02%)
Jan 13, 2005 59.21 59.39 57.96 58.22 4,701,400 -0.76(-1.29%)
Jan 12, 2005 58.48 59.14 57.67 58.98 6,006,400 +0.86(+1.48%)
Jan 11, 2005 58.93 59.00 57.95 58.12 5,595,200 -0.70(-1.19%)
Jan 10, 2005 58.80 59.70 58.64 58.82 5,133,200 +0.04(+0.07%)
Jan 07, 2005 59.01 59.51 57.70 58.78 8,512,400 +0.04(+0.07%)
Jan 06, 2005 60.23 60.34 58.49 58.74 6,159,600 -0.99(-1.66%)
Jan 05, 2005 60.18 60.90 59.73 59.73 3,566,600 -0.33(-0.55%)
Jan 04, 2005 62.21 62.38 59.36 60.06 7,515,400 -1.63(-2.64%)
Jan 03, 2005 63.00 63.50 61.55 61.69 5,508,800 -1.05(-1.67%)
Dec 31, 2004 63.00 63.56 62.54 62.74 3,580,400 -0.44(-0.70%)
Dec 30, 2004 63.37 63.66 62.82 63.18 1,978,000 -0.07(-0.11%)
Dec 29, 2004 63.74 63.90 63.01 63.25 2,869,400 -0.46(-0.72%)
Dec 28, 2004 62.28 63.71 61.84 63.71 4,102,200 +1.40(+2.25%)
Dec 27, 2004 62.97 62.97 62.02 62.31 3,069,800 -0.31(-0.50%)
Dec 23, 2004 61.89 62.79 61.75 62.62 3,710,200 +0.56(+0.90%)
Dec 22, 2004 60.37 62.19 60.31 62.06 4,994,000 +1.05(+1.72%)
Dec 21, 2004 60.92 61.24 60.52 61.01 4,394,800 +0.23(+0.38%)
Dec 20, 2004 60.43 61.14 60.16 60.78 5,750,600 +0.33(+0.55%)
Dec 17, 2004 59.97 60.81 59.32 60.45 9,217,400 -0.66(-1.08%)
Dec 16, 2004 62.90 63.33 60.57 61.11 7,916,800 -1.54(-2.46%)
Dec 15, 2004 63.73 64.00 62.51 62.65 6,048,000 -1.51(-2.35%)
Dec 14, 2004 63.10 64.48 62.98 64.16 4,812,600 +1.40(+2.23%)
Dec 13, 2004 61.55 63.03 61.38 62.76 5,254,400 +1.76(+2.89%)
Dec 10, 2004 60.70 61.60 60.25 61.00 3,361,400 +0.17(+0.28%)
Dec 09, 2004 60.05 61.28 59.35 60.83 4,185,200 +0.50(+0.83%)
Dec 08, 2004 60.50 61.00 59.75 60.33 4,047,600 +0.07(+0.12%)
Dec 07, 2004 62.47 62.73 60.20 60.26 6,836,400 -1.72(-2.78%)
Dec 06, 2004 62.70 62.85 61.67 61.98 7,276,600 -0.98(-1.56%)
Dec 03, 2004 62.44 63.14 62.31 62.96 3,753,000 +0.65(+1.04%)
Dec 02, 2004 61.63 62.35 61.24 62.31 2,668,000 +0.72(+1.17%)
Dec 01, 2004 60.58 61.84 60.48 61.59 3,639,200 +1.03(+1.70%)
Nov 30, 2004 61.03 61.07 60.16 60.56 3,134,200 -0.18(-0.30%)
Nov 29, 2004 60.97 61.10 59.57 60.74 3,004,800 +0.08(+0.13%)
Nov 26, 2004 61.04 61.11 60.58 60.66 998,400 -0.21(-0.34%)
Nov 24, 2004 59.95 61.04 59.78 60.87 3,372,000 +0.20(+0.33%)
Nov 23, 2004 59.74 60.69 59.05 60.67 6,503,000 +1.21(+2.03%)
Nov 22, 2004 57.68 59.46 57.50 59.46 3,623,600 +1.64(+2.84%)
Nov 19, 2004 59.19 59.50 57.53 57.82 3,289,800 -1.35(-2.28%)
Nov 18, 2004 58.69 59.43 58.40 59.17 3,483,400 +0.57(+0.97%)
Nov 17, 2004 58.17 59.01 57.86 58.60 4,303,200 +0.43(+0.74%)
Nov 16, 2004 58.50 58.54 57.60 58.17 4,458,800 -0.37(-0.63%)
Nov 15, 2004 58.99 59.10 58.15 58.54 4,393,800 -0.43(-0.73%)
Nov 12, 2004 58.15 58.97 57.60 58.97 3,354,600 +0.54(+0.92%)
Nov 11, 2004 57.65 58.47 57.21 58.43 3,091,200 +0.84(+1.46%)
Nov 10, 2004 57.29 58.25 56.75 57.59 4,891,400 +0.20(+0.35%)
Nov 09, 2004 57.95 58.09 57.34 57.39 4,577,200 -0.47(-0.81%)
Nov 08, 2004 58.26 58.45 57.67 57.86 3,532,800 -0.62(-1.06%)
Nov 05, 2004 58.10 58.73 57.64 58.48 4,858,000 +0.37(+0.64%)
Nov 04, 2004 57.00 58.50 57.00 58.11 4,866,000 +0.95(+1.66%)
Nov 03, 2004 57.53 57.99 56.93 57.16 4,819,600 +0.13(+0.23%)
Nov 02, 2004 55.52 57.57 55.52 57.03 6,440,000 +0.69(+1.22%)
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.