Adobe Systems (NQ: ADBE )

610.09 USD +2.58 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.55 89.13 85.12 89.13 4,679,475 +4.61(+5.45%)
Jan 28, 2016 85.54 85.74 82.70 84.52 5,315,646 -0.33(-0.39%)
Jan 27, 2016 87.27 87.83 84.51 84.85 3,070,623 -2.04(-2.35%)
Jan 26, 2016 87.26 87.58 85.47 86.89 2,746,345 +0.12(+0.14%)
Jan 25, 2016 88.39 89.26 86.63 86.77 3,944,246 -2.86(-3.19%)
Jan 22, 2016 89.55 89.93 88.48 89.63 5,390,252 +1.63(+1.85%)
Jan 21, 2016 88.64 89.93 87.14 88.00 4,298,802 +0.06(+0.07%)
Jan 20, 2016 87.69 88.76 84.67 87.94 3,667,159 -1.24(-1.39%)
Jan 19, 2016 90.29 91.40 88.37 89.18 3,680,618 +0.01(+0.01%)
Jan 15, 2016 86.84 89.17 89.17 89.17 3,937,500 -0.63(-0.70%)
Jan 14, 2016 88.92 90.30 87.32 89.80 4,087,502 +1.50(+1.70%)
Jan 13, 2016 90.59 91.44 87.99 88.30 3,409,063 -1.52(-1.69%)
Jan 12, 2016 89.89 91.03 88.41 89.82 2,370,481 +0.44(+0.49%)
Jan 11, 2016 88.07 89.80 87.84 89.38 2,362,163 +1.53(+1.74%)
Jan 08, 2016 89.68 89.99 87.63 87.85 2,263,449 -1.26(-1.41%)
Jan 07, 2016 89.40 91.40 88.71 89.11 2,717,802 -1.91(-2.10%)
Jan 06, 2016 91.10 91.50 90.24 91.02 1,673,989 -1.32(-1.43%)
Jan 05, 2016 92.01 92.84 91.41 92.34 1,821,298 +0.37(+0.40%)
Jan 04, 2016 91.77 92.00 90.54 91.97 2,993,752 -1.97(-2.10%)
Dec 31, 2015 95.07 93.94 93.94 93.94 1,454,000 -1.34(-1.41%)
Dec 30, 2015 95.19 96.02 95.00 95.28 1,153,716 -0.05(-0.05%)
Dec 29, 2015 94.60 95.90 94.60 95.33 1,123,828 +1.13(+1.20%)
Dec 28, 2015 93.79 94.30 93.23 94.20 1,027,064 -0.10(-0.11%)
Dec 24, 2015 94.45 94.30 94.30 94.30 602,500 -0.40(-0.42%)
Dec 23, 2015 94.42 94.99 93.53 94.70 1,526,404 +0.88(+0.94%)
Dec 22, 2015 91.94 93.95 91.63 93.82 1,869,926 +2.20(+2.40%)
Dec 21, 2015 92.16 92.69 90.81 91.62 2,663,575 +0.31(+0.34%)
Dec 18, 2015 93.73 93.92 91.30 91.31 5,314,241 -2.89(-3.07%)
Dec 17, 2015 95.70 96.42 94.19 94.20 3,069,416 -1.36(-1.42%)
Dec 16, 2015 94.41 95.66 93.61 95.56 2,612,259 +1.54(+1.64%)
Dec 15, 2015 93.98 95.79 93.72 94.02 4,099,757 +0.76(+0.81%)
Dec 14, 2015 91.71 93.31 91.04 93.26 3,792,244 +1.84(+2.01%)
Dec 11, 2015 92.51 93.65 90.12 91.42 8,315,042 +2.46(+2.77%)
Dec 10, 2015 90.41 90.43 88.51 88.96 4,729,033 -0.60(-0.67%)
Dec 09, 2015 91.04 91.79 88.95 89.56 3,333,415 -2.16(-2.35%)
Dec 08, 2015 89.22 92.09 88.96 91.72 3,372,756 +2.12(+2.37%)
Dec 07, 2015 92.56 92.88 89.21 89.60 3,958,584 -2.98(-3.22%)
Dec 04, 2015 90.13 92.82 90.13 92.58 2,980,839 +2.67(+2.97%)
Dec 03, 2015 91.97 92.76 89.72 89.91 2,425,554 -2.11(-2.29%)
Dec 02, 2015 92.52 92.85 91.68 92.02 1,904,456 -0.53(-0.57%)
Dec 01, 2015 92.01 92.58 91.10 92.55 1,545,105 +1.09(+1.19%)
Nov 30, 2015 92.41 92.66 91.13 91.46 2,379,929 -0.71(-0.77%)
Nov 27, 2015 91.86 92.57 91.77 92.17 632,970 +0.40(+0.44%)
Nov 25, 2015 92.30 91.77 91.77 91.77 1,117,800 -0.23(-0.25%)
Nov 24, 2015 91.14 92.22 90.09 92.00 2,040,434 +0.04(+0.04%)
Nov 23, 2015 91.82 92.37 91.27 91.96 1,570,368 +0.15(+0.16%)
Nov 20, 2015 92.33 92.50 91.22 91.81 2,134,505 +0.05(+0.05%)
Nov 19, 2015 91.52 92.13 91.28 91.76 2,413,919 +0.49(+0.54%)
Nov 18, 2015 90.31 91.39 89.47 91.27 1,453,497 +0.98(+1.09%)
Nov 17, 2015 89.96 91.29 89.87 90.29 1,736,480 +0.53(+0.58%)
Nov 16, 2015 89.66 89.80 88.00 89.76 2,198,456 +0.75(+0.84%)
Nov 13, 2015 90.95 90.95 88.79 89.02 1,831,380 -1.82(-2.00%)
Nov 12, 2015 91.08 91.88 90.74 90.84 2,458,777 -0.37(-0.41%)
Nov 11, 2015 90.68 91.47 90.25 91.21 2,361,580 +0.93(+1.03%)
Nov 10, 2015 89.56 90.31 88.99 90.28 1,943,618 +0.48(+0.53%)
Nov 09, 2015 90.24 90.49 88.99 89.80 1,705,162 -0.89(-0.98%)
Nov 06, 2015 90.07 90.79 88.97 90.69 2,004,247 +0.14(+0.15%)
Nov 05, 2015 91.50 91.87 89.79 90.55 1,836,070 -0.46(-0.51%)
Nov 04, 2015 90.34 91.34 90.21 91.01 1,873,680 +0.65(+0.72%)
Nov 03, 2015 89.59 90.74 88.92 90.36 2,102,228 +0.45(+0.50%)
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.