Adobe Systems (NQ: ADBE )

625.87 USD +2.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 197.13 200.96 196.75 199.76 2,641,605 +2.86(+1.45%)
Jan 30, 2018 197.25 197.73 195.02 196.90 3,340,188 -1.33(-0.67%)
Jan 29, 2018 200.11 200.86 197.87 198.23 1,938,938 -3.07(-1.53%)
Jan 26, 2018 198.50 201.55 198.25 201.30 2,338,080 +3.79(+1.92%)
Jan 25, 2018 198.08 199.20 196.07 197.51 2,574,211 -0.27(-0.14%)
Jan 24, 2018 201.82 202.30 196.52 197.78 3,242,755 -2.31(-1.15%)
Jan 23, 2018 202.29 204.24 199.44 200.09 3,970,244 +2.25(+1.14%)
Jan 22, 2018 195.70 198.00 194.42 197.84 1,696,162 +2.11(+1.08%)
Jan 19, 2018 196.24 196.63 194.65 195.73 2,342,979 -0.47(-0.24%)
Jan 18, 2018 196.21 196.59 194.06 196.20 2,539,356 -0.29(-0.15%)
Jan 17, 2018 194.01 197.12 192.77 196.49 2,969,259 +4.03(+2.09%)
Jan 16, 2018 195.92 197.81 191.71 192.46 4,595,114 -2.59(-1.33%)
Jan 12, 2018 195.05 195.05 195.05 0 +6.13(+3.24%)
Jan 11, 2018 187.29 188.94 186.18 188.92 1,599,885 +1.81(+0.97%)
Jan 10, 2018 187.27 187.11 1,664,285 +0.41(+0.22%)
Jan 09, 2018 185.57 186.97 183.93 186.70 1,804,413 +1.66(+0.90%)
Jan 08, 2018 184.95 185.60 183.83 185.04 2,087,827 -0.30(-0.16%)
Jan 05, 2018 185.00 185.90 183.54 185.34 2,376,524 +2.12(+1.16%)
Jan 04, 2018 181.93 184.06 181.64 183.22 2,211,112 +2.18(+1.20%)
Jan 03, 2018 178.00 181.89 177.70 181.04 2,560,981 +3.34(+1.88%)
Jan 02, 2018 175.85 177.80 175.26 177.70 2,432,194 +2.46(+1.40%)
Dec 29, 2017 175.24 175.24 175.24 0 -0.31(-0.18%)
Dec 28, 2017 175.92 176.00 174.85 175.55 1,043,546 +0.19(+0.11%)
Dec 27, 2017 174.65 175.44 173.97 175.36 1,527,416 +0.92(+0.53%)
Dec 26, 2017 174.36 175.00 173.03 174.44 917,255 -0.56(-0.32%)
Dec 22, 2017 173.99 175.10 173.75 175.00 1,702,630 +0.44(+0.25%)
Dec 21, 2017 174.05 175.32 174.00 174.56 2,164,300 +0.31(+0.18%)
Dec 20, 2017 176.00 176.00 172.92 174.25 2,677,219 -0.72(-0.41%)
Dec 19, 2017 176.01 176.76 174.23 174.97 2,459,000 -1.77(-1.00%)
Dec 18, 2017 178.42 179.15 175.31 176.74 3,410,149 -0.77(-0.43%)
Dec 15, 2017 179.36 179.98 174.30 177.51 9,191,676 +2.51(+1.43%)
Dec 14, 2017 178.26 178.72 174.98 175.00 4,705,315 -1.83(-1.03%)
Dec 13, 2017 173.50 177.42 173.29 176.83 4,529,922 +4.29(+2.49%)
Dec 12, 2017 172.69 174.13 170.43 172.54 3,923,772 -1.77(-1.02%)
Dec 11, 2017 173.77 174.98 173.24 174.31 2,775,669 +0.74(+0.43%)
Dec 08, 2017 177.08 177.20 173.17 173.57 2,101,808 -1.04(-0.60%)
Dec 07, 2017 173.46 175.90 172.13 174.61 2,440,892 +1.09(+0.63%)
Dec 06, 2017 166.79 173.96 165.75 173.52 3,766,487 +5.98(+3.57%)
Dec 05, 2017 171.71 165.68 167.54 4,697,523 -0.90(-0.53%)
Dec 04, 2017 180.62 168.43 168.44 5,930,331 -11.08(-6.17%)
Dec 01, 2017 179.51 182.00 178.02 179.52 3,016,883 -1.95(-1.07%)
Nov 30, 2017 178.14 181.67 176.55 181.47 3,975,435 +4.62(+2.61%)
Nov 29, 2017 183.87 184.73 175.31 176.85 4,316,987 -8.55(-4.61%)
Nov 28, 2017 185.62 186.27 184.37 185.40 1,646,806 +0.40(+0.22%)
Nov 27, 2017 184.83 185.84 184.09 185.00 1,305,108 +0.54(+0.29%)
Nov 24, 2017 182.96 184.70 182.96 184.46 662,988 +1.56(+0.85%)
Nov 22, 2017 184.32 184.50 182.62 182.90 1,546,690 -1.25(-0.68%)
Nov 21, 2017 183.75 185.55 182.84 184.15 2,036,040 +1.81(+0.99%)
Nov 20, 2017 182.80 183.43 181.34 182.34 1,116,970 +0.10(+0.05%)
Nov 17, 2017 182.08 182.91 181.13 182.24 1,482,133 -0.06(-0.03%)
Nov 16, 2017 181.18 182.44 180.58 182.30 1,908,241 +2.22(+1.23%)
Nov 15, 2017 180.92 181.73 179.60 180.08 1,980,579 -1.24(-0.68%)
Nov 14, 2017 181.98 182.17 180.31 181.32 1,545,949 -0.53(-0.29%)
Nov 13, 2017 180.50 182.32 179.75 181.85 1,496,102 +0.13(+0.07%)
Nov 10, 2017 181.00 182.06 179.83 181.72 2,082,659 -0.20(-0.11%)
Nov 09, 2017 182.88 183.08 179.03 181.92 2,704,015 -2.14(-1.16%)
Nov 08, 2017 181.19 184.44 181.06 184.06 1,791,796 +3.18(+1.76%)
Nov 07, 2017 181.23 181.78 180.11 180.88 2,539,010 +0.08(+0.04%)
Nov 06, 2017 182.01 182.29 180.54 180.80 2,022,374 -1.50(-0.82%)
Nov 03, 2017 181.76 182.74 179.64 182.30 2,244,714 +1.36(+0.75%)
Nov 02, 2017 181.48 175.80 180.94 3,262,020 +4.69(+2.66%)
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.