Adobe Systems (NQ: ADBE )

479.89 USD -8.84 (-1.81%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 59.60 59.88 59.88 59.88 1,391,300 +0.33(+0.55%)
Dec 30, 2013 59.67 59.80 59.24 59.55 1,329,125 +0.04(+0.07%)
Dec 27, 2013 59.73 59.99 59.28 59.51 1,267,021 -0.07(-0.12%)
Dec 26, 2013 59.53 59.99 59.48 59.58 1,026,434 +0.05(+0.08%)
Dec 24, 2013 59.58 59.78 59.22 59.53 846,684 +0.06(+0.10%)
Dec 23, 2013 59.74 59.89 59.12 59.47 1,947,938 +0.21(+0.35%)
Dec 20, 2013 58.42 59.55 58.22 59.26 5,363,175 +1.13(+1.94%)
Dec 19, 2013 58.75 58.98 58.07 58.13 3,305,958 -0.91(-1.54%)
Dec 18, 2013 57.59 59.07 57.02 59.04 4,974,764 +1.37(+2.38%)
Dec 17, 2013 58.34 58.88 57.54 57.67 6,344,049 -0.83(-1.42%)
Dec 16, 2013 60.66 60.88 58.40 58.50 8,785,898 -2.39(-3.93%)
Dec 13, 2013 58.00 61.09 58.00 60.89 15,848,121 +6.90(+12.78%)
Dec 12, 2013 54.46 54.94 53.93 53.99 6,075,256 -0.65(-1.19%)
Dec 11, 2013 55.23 55.60 54.58 54.64 3,988,081 -0.68(-1.23%)
Dec 10, 2013 55.33 55.39 54.65 55.32 3,787,264 -0.12(-0.22%)
Dec 09, 2013 55.94 56.05 55.24 55.44 3,397,736 -0.16(-0.29%)
Dec 06, 2013 55.99 56.10 55.55 55.60 0 +0.56(+1.02%)
Dec 05, 2013 55.63 55.75 54.47 55.04 0 -1.01(-1.80%)
Dec 04, 2013 56.19 56.43 55.42 56.05 0 -0.35(-0.62%)
Dec 03, 2013 56.63 57.04 56.39 56.40 4,127,613 -0.36(-0.63%)
Dec 02, 2013 56.74 57.03 56.61 56.76 1,950,454 -0.02(-0.04%)
Nov 29, 2013 57.12 57.15 56.62 56.78 0 -0.13(-0.23%)
Nov 27, 2013 56.85 57.03 56.68 56.91 0 +0.21(+0.37%)
Nov 26, 2013 56.87 56.89 56.20 56.70 2,827,131 -0.25(-0.44%)
Nov 25, 2013 56.62 57.18 56.50 56.95 2,986,379 +0.54(+0.96%)
Nov 22, 2013 56.26 56.50 55.89 56.41 0 +0.18(+0.32%)
Nov 21, 2013 56.28 56.59 55.86 56.23 2,458,849 +0.29(+0.52%)
Nov 20, 2013 55.98 56.32 55.80 55.94 0 +0.17(+0.30%)
Nov 19, 2013 56.73 56.73 55.65 55.77 3,404,510 -0.83(-1.47%)
Nov 18, 2013 57.45 57.49 56.40 56.60 0 -0.75(-1.31%)
Nov 15, 2013 57.54 57.59 56.78 57.35 0 +0.18(+0.31%)
Nov 14, 2013 57.56 57.99 56.91 57.17 4,571,342 -0.38(-0.66%)
Nov 13, 2013 55.59 57.59 55.59 57.55 5,167,155 +1.31(+2.33%)
Nov 12, 2013 55.84 56.34 55.60 56.24 2,928,598 +0.06(+0.11%)
Nov 11, 2013 54.85 56.18 54.49 56.18 4,221,793 +1.34(+2.44%)
Nov 08, 2013 53.42 54.93 53.33 54.84 0 +1.67(+3.14%)
Nov 07, 2013 55.05 55.17 53.10 53.17 5,524,447 -1.71(-3.12%)
Nov 06, 2013 54.90 55.10 54.54 54.88 3,285,655 +0.09(+0.16%)
Nov 05, 2013 55.24 55.28 54.67 54.79 3,613,200 -0.60(-1.08%)
Nov 04, 2013 55.01 55.42 54.66 55.39 3,433,101 +0.78(+1.43%)
Nov 01, 2013 54.61 54.67 54.14 54.61 0 +0.39(+0.72%)
Oct 31, 2013 54.01 54.56 53.90 54.22 3,504,885 +0.12(+0.22%)
Oct 30, 2013 54.87 55.07 53.69 54.10 3,482,386 -0.76(-1.39%)
Oct 29, 2013 54.00 55.12 53.91 54.86 5,135,567 +0.93(+1.72%)
Oct 28, 2013 53.91 54.37 53.59 53.93 3,488,208 +0.12(+0.22%)
Oct 25, 2013 54.07 54.20 53.46 53.81 0 -0.40(-0.74%)
Oct 24, 2013 53.06 54.58 53.05 54.21 5,716,982 +1.15(+2.17%)
Oct 23, 2013 52.75 53.45 52.15 53.06 4,386,787 -0.11(-0.21%)
Oct 22, 2013 53.47 53.57 52.99 53.17 4,375,733 +0.09(+0.17%)
Oct 21, 2013 52.73 53.27 52.71 53.08 3,739,740 +0.45(+0.86%)
Oct 18, 2013 52.15 52.78 52.00 52.63 4,210,148 +0.57(+1.09%)
Oct 17, 2013 51.87 52.31 51.70 52.06 3,776,599 +0.15(+0.30%)
Oct 16, 2013 51.54 52.58 51.54 51.91 3,325,395 -0.02(-0.04%)
Oct 15, 2013 52.31 52.78 51.81 51.93 3,658,815 -0.70(-1.33%)
Oct 14, 2013 51.90 52.83 51.72 52.63 4,908,001 +0.44(+0.84%)
Oct 11, 2013 50.82 52.22 50.82 52.19 0 +1.02(+2.00%)
Oct 10, 2013 50.06 51.22 49.86 51.17 3,726,139 +1.71(+3.47%)
Oct 09, 2013 49.62 49.87 48.87 49.45 4,346,108 -0.13(-0.26%)
Oct 08, 2013 50.93 50.97 49.44 49.58 4,949,414 -1.24(-2.44%)
Oct 07, 2013 51.05 51.34 50.79 50.82 2,569,739 -0.75(-1.45%)
Oct 04, 2013 50.09 51.67 50.02 51.57 3,881,470 +0.69(+1.36%)
Oct 03, 2013 51.61 51.65 50.54 50.88 3,860,511 -0.64(-1.24%)
Oct 02, 2013 51.79 52.28 51.29 51.52 3,683,476 -0.91(-1.74%)
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.