Adobe Systems (NQ: ADBE )

622.85 USD -7.99 (-1.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 71.32 71.49 70.06 70.13 2,331,834 -1.51(-2.11%)
Jan 29, 2015 70.03 71.82 69.81 71.64 2,538,051 +1.39(+1.98%)
Jan 28, 2015 71.54 71.84 70.07 70.25 2,281,065 -1.21(-1.69%)
Jan 27, 2015 71.71 72.36 71.48 71.46 1,798,640 -1.28(-1.76%)
Jan 26, 2015 72.61 73.15 71.68 72.74 3,593,663 -1.32(-1.78%)
Jan 23, 2015 73.44 74.40 73.06 74.06 1,851,700 +0.58(+0.79%)
Jan 22, 2015 71.90 73.65 70.90 73.48 2,178,508 +1.94(+2.71%)
Jan 21, 2015 71.16 71.89 70.37 71.54 1,787,889 +0.05(+0.07%)
Jan 20, 2015 71.79 71.99 70.58 71.49 1,592,770 -0.24(-0.33%)
Jan 16, 2015 70.03 71.85 70.03 71.73 2,375,295 +1.44(+2.05%)
Jan 15, 2015 71.71 71.75 70.16 70.29 2,839,158 +0.30(+0.43%)
Jan 14, 2015 69.88 70.40 68.98 69.99 1,886,635 -0.60(-0.85%)
Jan 13, 2015 71.95 72.96 69.95 70.59 2,103,821 -0.53(-0.75%)
Jan 12, 2015 72.13 72.26 70.75 71.12 1,328,577 -0.72(-1.00%)
Jan 09, 2015 72.89 73.13 71.63 71.84 1,730,255 -1.08(-1.47%)
Jan 08, 2015 71.40 73.06 71.31 72.92 2,612,677 +1.81(+2.54%)
Jan 07, 2015 70.77 71.29 70.42 71.11 2,378,276 +0.58(+0.82%)
Jan 06, 2015 71.95 72.10 69.88 70.53 2,895,356 -1.45(-2.01%)
Jan 05, 2015 72.21 72.43 71.57 71.98 2,405,286 -0.36(-0.50%)
Jan 02, 2015 72.70 73.20 71.89 72.34 2,356,405 -0.36(-0.50%)
Dec 31, 2014 73.40 72.70 72.70 72.70 1,359,300 -0.39(-0.53%)
Dec 30, 2014 73.63 73.86 72.75 73.08 1,581,717 -1.04(-1.41%)
Dec 29, 2014 74.56 74.58 74.00 74.13 925,144 -0.54(-0.72%)
Dec 26, 2014 74.74 75.17 74.42 74.67 1,083,910 -0.07(-0.09%)
Dec 24, 2014 74.49 74.74 74.74 74.74 1,204,600 +0.36(+0.48%)
Dec 23, 2014 74.65 75.00 74.29 74.38 1,941,125 -0.12(-0.16%)
Dec 22, 2014 74.38 75.14 74.38 74.50 3,815,437 +0.05(+0.07%)
Dec 19, 2014 75.00 75.24 73.99 74.45 6,969,464 -0.44(-0.59%)
Dec 18, 2014 75.41 75.54 74.60 74.89 6,904,734 +0.89(+1.21%)
Dec 17, 2014 72.50 74.57 72.16 74.00 4,180,909 +1.68(+2.32%)
Dec 16, 2014 72.87 73.80 72.31 72.32 4,056,967 -0.72(-0.99%)
Dec 15, 2014 75.66 76.13 72.84 73.04 9,676,621 -2.98(-3.92%)
Dec 12, 2014 74.17 77.56 73.71 76.02 12,613,681 +6.28(+9.00%)
Dec 11, 2014 70.10 71.14 69.66 69.74 5,144,621 -0.11(-0.16%)
Dec 10, 2014 71.56 71.97 69.74 69.85 2,577,609 -1.72(-2.40%)
Dec 09, 2014 71.34 71.66 70.68 71.57 2,866,736 -0.49(-0.67%)
Dec 08, 2014 72.40 72.78 71.60 72.05 1,639,677 -0.35(-0.48%)
Dec 05, 2014 73.16 73.25 72.36 72.40 3,061,817 -0.63(-0.86%)
Dec 04, 2014 73.09 73.23 72.40 73.03 1,428,212 -0.15(-0.20%)
Dec 03, 2014 73.64 73.64 72.89 73.18 1,576,865 -0.29(-0.39%)
Dec 02, 2014 74.00 74.00 73.08 73.47 1,843,614 -0.28(-0.38%)
Dec 01, 2014 73.64 73.96 73.20 73.75 2,023,316 +0.07(+0.10%)
Nov 28, 2014 73.13 74.10 73.05 73.68 978,374 +0.70(+0.96%)
Nov 26, 2014 72.08 72.98 72.98 72.98 1,467,600 +0.98(+1.36%)
Nov 25, 2014 71.20 72.52 71.20 72.00 2,842,637 +0.78(+1.09%)
Nov 24, 2014 71.52 71.55 70.73 71.22 1,821,157 -0.10(-0.13%)
Nov 21, 2014 72.00 72.55 71.18 71.32 4,554,447 +0.88(+1.25%)
Nov 20, 2014 70.33 70.55 70.02 70.44 2,250,485 -0.38(-0.54%)
Nov 19, 2014 71.01 71.06 70.42 70.82 2,193,796 -0.01(-0.01%)
Nov 18, 2014 69.86 71.08 69.86 70.83 2,833,165 +0.86(+1.23%)
Nov 17, 2014 70.98 71.25 69.87 69.97 3,443,117 -1.45(-2.03%)
Nov 14, 2014 71.70 72.00 71.35 71.42 2,470,527 -0.30(-0.42%)
Nov 13, 2014 71.65 72.08 71.30 71.72 2,560,802 +0.31(+0.43%)
Nov 12, 2014 71.35 71.73 71.26 71.41 1,581,709 -0.29(-0.40%)
Nov 11, 2014 71.81 72.00 71.40 71.70 1,876,039 +0.00(+0.00%)
Nov 10, 2014 71.63 72.00 71.18 71.70 2,388,783 +0.10(+0.14%)
Nov 07, 2014 72.35 72.40 71.44 71.60 4,303,060 -0.50(-0.69%)
Nov 06, 2014 71.59 72.37 71.37 72.10 2,345,269 +0.73(+1.02%)
Nov 05, 2014 71.53 72.04 70.89 71.37 6,146,563 +0.30(+0.42%)
Nov 04, 2014 69.95 71.10 69.75 71.07 2,995,992 +1.16(+1.66%)
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.