Adobe Systems (NQ: ADBE )

513.86 +21.40 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 33.92 34.00 33.56 33.59 8,277,200 -0.28(-0.83%)
Mar 30, 2005 33.32 33.95 33.26 33.87 9,504,000 +0.76(+2.28%)
Mar 29, 2005 33.42 33.92 32.88 33.11 11,162,800 -0.45(-1.33%)
Mar 28, 2005 33.47 33.91 33.37 33.55 9,418,800 +0.28(+0.86%)
Mar 24, 2005 33.63 33.67 33.27 33.27 7,814,000 +0.14(+0.41%)
Mar 23, 2005 33.27 33.63 33.09 33.13 10,016,000 -0.05(-0.14%)
Mar 22, 2005 33.42 33.85 33.17 33.18 13,024,800 -0.17(-0.51%)
Mar 21, 2005 33.91 34.48 33.04 33.35 24,111,200 -0.55(-1.64%)
Mar 18, 2005 32.65 34.15 32.13 33.91 40,850,000 +1.96(+6.14%)
Mar 17, 2005 31.84 32.12 31.36 31.95 11,258,400 +0.35(+1.11%)
Mar 16, 2005 32.33 32.40 31.33 31.59 8,094,800 -0.68(-2.09%)
Mar 15, 2005 32.77 32.79 32.08 32.27 7,705,600 -0.40(-1.22%)
Mar 14, 2005 32.38 32.77 32.30 32.67 7,314,400 +0.46(+1.43%)
Mar 11, 2005 32.70 32.85 31.95 32.21 9,831,200 -0.45(-1.36%)
Mar 10, 2005 32.38 32.74 32.07 32.66 9,163,200 +0.40(+1.24%)
Mar 09, 2005 32.45 32.89 32.19 32.26 9,456,800 -0.22(-0.68%)
Mar 08, 2005 32.62 33.00 32.38 32.48 8,408,800 -0.06(-0.18%)
Mar 07, 2005 31.98 32.83 31.90 32.53 11,508,000 +0.65(+2.04%)
Mar 04, 2005 31.55 32.10 31.27 31.89 9,254,800 +0.71(+2.28%)
Mar 03, 2005 31.23 31.41 30.88 31.18 5,702,000 +0.00(+0.00%)
Mar 02, 2005 30.98 31.56 30.79 31.18 6,893,200 +0.00(+0.02%)
Mar 01, 2005 31.03 31.48 30.75 31.17 7,356,800 +0.30(+0.96%)
Feb 28, 2005 30.77 31.57 30.57 30.88 8,868,800 +0.16(+0.52%)
Feb 25, 2005 30.73 30.86 30.30 30.71 8,096,400 +0.02(+0.07%)
Feb 24, 2005 30.74 30.77 30.19 30.70 12,204,000 -0.18(-0.58%)
Feb 23, 2005 30.79 31.05 30.61 30.88 8,287,200 +0.12(+0.39%)
Feb 22, 2005 31.27 31.86 30.67 30.75 11,561,200 -0.66(-2.10%)
Feb 18, 2005 31.80 31.85 31.39 31.41 5,966,000 -0.12(-0.38%)
Feb 17, 2005 32.30 32.48 31.27 31.54 10,616,000 -0.76(-2.37%)
Feb 16, 2005 32.26 32.42 31.79 32.30 9,016,800 -0.16(-0.48%)
Feb 15, 2005 31.75 32.56 31.45 32.45 12,980,000 +0.72(+2.27%)
Feb 14, 2005 31.92 31.99 31.48 31.73 6,224,400 -0.12(-0.36%)
Feb 11, 2005 31.47 32.20 31.18 31.85 9,760,800 +0.51(+1.63%)
Feb 10, 2005 31.38 31.57 30.94 31.34 5,843,200 +0.04(+0.14%)
Feb 09, 2005 31.98 32.08 31.11 31.30 8,120,000 -0.55(-1.74%)
Feb 08, 2005 31.89 32.20 31.62 31.85 6,486,400 +0.09(+0.28%)
Feb 07, 2005 31.98 31.98 31.51 31.76 6,051,200 -0.23(-0.73%)
Feb 04, 2005 31.52 32.00 31.29 32.00 8,954,800 +0.29(+0.90%)
Feb 03, 2005 30.80 31.74 30.66 31.71 17,984,400 +0.57(+1.81%)
Feb 02, 2005 29.85 31.27 29.82 31.14 23,153,200 +2.20(+7.58%)
Feb 01, 2005 28.45 29.18 28.45 28.95 9,279,200 +0.50(+1.76%)
Jan 31, 2005 28.10 28.66 27.93 28.45 12,201,200 +0.71(+2.56%)
Jan 28, 2005 28.27 28.27 27.40 27.74 11,854,800 -0.35(-1.23%)
Jan 27, 2005 28.17 28.19 27.68 28.09 7,156,800 +0.08(+0.29%)
Jan 26, 2005 28.08 28.23 27.68 28.00 7,328,000 +0.21(+0.77%)
Jan 25, 2005 27.89 28.43 27.76 27.79 8,560,000 +0.09(+0.34%)
Jan 24, 2005 28.67 28.84 27.62 27.70 14,458,400 -0.84(-2.94%)
Jan 21, 2005 29.14 29.20 28.50 28.54 9,115,200 -0.50(-1.72%)
Jan 20, 2005 28.75 29.55 28.75 29.04 10,227,200 +0.09(+0.33%)
Jan 19, 2005 29.16 29.45 28.88 28.94 7,956,400 -0.25(-0.86%)
Jan 18, 2005 29.03 29.28 28.30 29.19 9,938,000 +0.08(+0.26%)
Jan 14, 2005 29.23 29.37 28.91 29.11 11,593,600 +0.00(+0.02%)
Jan 13, 2005 29.61 29.70 28.98 29.11 9,402,800 -0.38(-1.29%)
Jan 12, 2005 29.24 29.57 28.84 29.49 12,012,800 +0.43(+1.48%)
Jan 11, 2005 29.46 29.50 28.98 29.06 11,190,400 -0.35(-1.19%)
Jan 10, 2005 29.40 29.85 29.32 29.41 10,266,400 +0.02(+0.07%)
Jan 07, 2005 29.50 29.75 28.85 29.39 17,024,800 +0.02(+0.07%)
Jan 06, 2005 30.11 30.17 29.25 29.37 12,319,200 -0.49(-1.66%)
Jan 05, 2005 30.09 30.45 29.86 29.86 7,133,200 -0.17(-0.55%)
Jan 04, 2005 31.11 31.19 29.68 30.03 15,030,800 -0.81(-2.64%)
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.