Adobe Systems (NQ: ADBE )

523.25 USD +12.62 (+2.47%)
Official Closing Price Updated: 7:58 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 143.04 143.19 141.41 141.86 2,944,380 -0.55(-0.39%)
May 30, 2017 141.80 142.56 141.50 142.41 1,541,203 +0.52(+0.37%)
May 26, 2017 142.93 143.10 141.67 141.89 1,604,223 -0.96(-0.67%)
May 25, 2017 142.16 143.48 141.80 142.85 1,731,056 +1.73(+1.23%)
May 24, 2017 140.18 141.25 139.81 141.12 1,700,122 +1.60(+1.15%)
May 23, 2017 139.16 139.95 138.70 139.52 2,123,741 +0.66(+0.48%)
May 22, 2017 137.38 139.19 136.58 138.86 2,515,974 +2.43(+1.78%)
May 19, 2017 135.18 136.61 134.34 136.43 3,721,729 +1.89(+1.40%)
May 18, 2017 132.77 134.85 131.00 134.54 4,158,608 +0.21(+0.16%)
May 17, 2017 137.20 137.32 134.24 134.33 3,558,473 -3.70(-2.68%)
May 16, 2017 138.06 138.39 137.60 138.03 2,271,816 +0.43(+0.31%)
May 15, 2017 137.13 137.71 136.83 137.60 3,210,250 +0.76(+0.56%)
May 12, 2017 136.45 137.38 135.88 136.84 1,626,639 +0.55(+0.40%)
May 11, 2017 135.98 136.31 135.40 136.29 1,343,888 +0.14(+0.10%)
May 10, 2017 135.86 136.74 135.51 136.15 1,755,377 +0.55(+0.41%)
May 09, 2017 135.33 135.62 134.90 135.60 1,692,295 +0.48(+0.36%)
May 08, 2017 135.36 135.38 134.22 135.12 1,583,085 +0.28(+0.21%)
May 05, 2017 135.19 135.19 134.19 134.84 1,845,506 +0.23(+0.17%)
May 04, 2017 135.13 135.35 134.40 134.61 1,810,352 -0.24(-0.18%)
May 03, 2017 134.99 135.21 134.38 134.85 1,974,174 -0.15(-0.11%)
May 02, 2017 135.54 135.70 134.75 135.00 2,692,860 -0.11(-0.08%)
May 01, 2017 134.30 135.34 133.71 135.11 1,811,962 +1.37(+1.02%)
Apr 28, 2017 133.40 133.92 132.67 133.74 1,749,243 +0.36(+0.27%)
Apr 27, 2017 133.13 134.25 132.76 133.38 1,658,147 +0.59(+0.44%)
Apr 26, 2017 133.50 133.80 132.42 132.79 1,635,874 -0.70(-0.52%)
Apr 25, 2017 133.44 133.72 132.88 133.49 2,504,120 +0.60(+0.45%)
Apr 24, 2017 132.94 133.18 132.17 132.89 1,845,405 +1.37(+1.04%)
Apr 21, 2017 131.84 131.97 131.03 131.52 2,137,086 +0.10(+0.08%)
Apr 20, 2017 130.70 131.99 130.28 131.42 2,004,150 +1.20(+0.92%)
Apr 19, 2017 129.90 130.98 129.82 130.22 2,007,422 +0.41(+0.32%)
Apr 18, 2017 129.74 130.23 129.48 129.81 1,499,916 -0.18(-0.14%)
Apr 17, 2017 129.69 130.36 129.11 129.99 1,395,416 +0.94(+0.73%)
Apr 13, 2017 129.63 130.42 129.05 129.05 1,815,148 -0.33(-0.26%)
Apr 12, 2017 129.96 129.96 128.72 129.38 2,106,257 -0.57(-0.44%)
Apr 11, 2017 129.91 130.16 128.21 129.95 2,331,519 -0.21(-0.16%)
Apr 10, 2017 130.32 130.38 129.47 130.16 2,234,853 -0.06(-0.05%)
Apr 07, 2017 130.15 130.67 129.52 130.22 2,287,929 +0.07(+0.05%)
Apr 06, 2017 129.86 130.22 129.16 130.15 1,890,783 +0.26(+0.20%)
Apr 05, 2017 130.58 131.33 129.38 129.89 2,810,196 -0.15(-0.12%)
Apr 04, 2017 129.47 130.37 129.02 130.04 2,026,519 +0.45(+0.35%)
Apr 03, 2017 129.59 130.75 128.88 129.59 2,336,774 -0.54(-0.41%)
Mar 31, 2017 129.57 130.69 129.40 130.13 2,086,431 +0.52(+0.40%)
Mar 30, 2017 129.55 130.28 129.30 129.61 2,205,186 +0.03(+0.02%)
Mar 29, 2017 128.40 129.63 128.20 129.58 2,272,464 +0.89(+0.69%)
Mar 28, 2017 127.81 129.28 127.81 128.69 2,213,163 +0.44(+0.34%)
Mar 27, 2017 127.48 128.84 126.36 128.25 2,424,236 +0.55(+0.43%)
Mar 24, 2017 127.86 129.00 127.05 127.70 3,044,007 +0.83(+0.65%)
Mar 23, 2017 126.20 127.25 126.01 126.87 2,197,390 +0.66(+0.52%)
Mar 22, 2017 124.60 126.94 124.51 126.21 3,477,250 +1.14(+0.91%)
Mar 21, 2017 126.64 127.24 124.96 125.07 3,105,349 -1.24(-0.98%)
Mar 20, 2017 126.99 128.09 125.79 126.31 3,320,867 -0.70(-0.55%)
Mar 17, 2017 128.45 130.30 126.94 127.01 8,749,926 +4.66(+3.81%)
Mar 16, 2017 123.25 123.60 121.53 122.35 4,035,291 +0.24(+0.20%)
Mar 15, 2017 122.00 122.42 120.90 122.11 2,395,614 +0.67(+0.55%)
Mar 14, 2017 121.65 121.99 120.62 121.44 1,507,522 -0.36(-0.30%)
Mar 13, 2017 121.11 121.96 120.89 121.80 1,805,125 +0.71(+0.59%)
Mar 10, 2017 120.57 121.37 120.24 121.09 2,211,585 +1.18(+0.98%)
Mar 09, 2017 119.82 120.26 119.11 119.91 1,984,205 +0.31(+0.26%)
Mar 08, 2017 120.21 120.66 119.35 119.60 2,963,009 -0.38(-0.32%)
Mar 07, 2017 120.06 120.69 119.69 119.98 1,872,495 -0.17(-0.14%)
Mar 06, 2017 119.73 120.48 119.37 120.15 1,979,700 +0.11(+0.09%)
Mar 03, 2017 119.83 120.13 119.48 120.04 1,361,060 +0.14(+0.12%)
Mar 02, 2017 120.09 120.12 119.28 119.90 1,817,031 -0.45(-0.37%)
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.