Adobe Systems (NQ: ADBE )

578.26 USD +4.03 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 100.14 100.56 99.35 99.47 3,480,452 -0.67(-0.67%)
May 27, 2016 99.52 100.14 100.14 100.14 1,603,600 +0.77(+0.77%)
May 26, 2016 99.81 100.32 99.07 99.37 1,970,863 -0.24(-0.24%)
May 25, 2016 99.91 99.99 98.80 99.61 1,955,802 -0.02(-0.02%)
May 24, 2016 97.18 99.70 96.97 99.63 3,013,436 +3.01(+3.12%)
May 23, 2016 96.71 97.42 96.50 96.62 1,095,860 -0.26(-0.27%)
May 20, 2016 96.10 97.12 95.86 96.88 2,218,291 +1.00(+1.04%)
May 19, 2016 96.41 96.94 95.25 95.88 1,988,399 -0.82(-0.85%)
May 18, 2016 95.78 97.43 95.50 96.70 2,010,417 +0.77(+0.80%)
May 17, 2016 96.81 97.31 95.75 95.93 3,279,639 -1.30(-1.34%)
May 16, 2016 95.91 97.76 95.91 97.23 1,918,527 +1.26(+1.31%)
May 13, 2016 95.62 97.21 95.37 95.97 2,221,109 +0.01(+0.01%)
May 12, 2016 96.31 96.97 94.93 95.96 1,198,136 -0.14(-0.15%)
May 11, 2016 96.26 97.22 96.04 96.10 1,569,137 -0.42(-0.44%)
May 10, 2016 94.82 96.58 94.75 96.52 1,808,374 +1.91(+2.02%)
May 09, 2016 94.00 95.19 93.87 94.61 1,406,925 +0.31(+0.33%)
May 06, 2016 93.13 94.40 92.57 94.30 1,465,007 +0.80(+0.86%)
May 05, 2016 93.10 94.22 92.92 93.50 1,894,832 +0.56(+0.60%)
May 04, 2016 93.18 93.59 92.55 92.94 1,710,717 -0.72(-0.77%)
May 03, 2016 94.07 94.39 93.09 93.66 1,811,411 -1.24(-1.31%)
May 02, 2016 94.29 94.99 93.81 94.90 2,330,575 +0.68(+0.72%)
Apr 29, 2016 92.89 94.58 92.32 94.22 3,163,816 +0.58(+0.62%)
Apr 28, 2016 94.80 95.74 93.15 93.64 3,497,804 -2.00(-2.09%)
Apr 27, 2016 95.72 95.99 94.53 95.64 2,082,752 -0.51(-0.53%)
Apr 26, 2016 95.96 96.29 95.22 96.15 1,419,080 +0.35(+0.37%)
Apr 25, 2016 94.38 96.04 94.21 95.80 2,046,954 +1.01(+1.07%)
Apr 22, 2016 96.17 96.24 93.76 94.79 3,797,944 -1.58(-1.64%)
Apr 21, 2016 96.21 97.14 95.76 96.37 2,067,712 +0.04(+0.04%)
Apr 20, 2016 97.00 97.00 95.76 96.33 2,712,018 -0.19(-0.20%)
Apr 19, 2016 97.00 97.69 95.13 96.52 2,507,545 -0.03(-0.03%)
Apr 18, 2016 94.75 96.58 94.59 96.55 2,174,752 +1.39(+1.46%)
Apr 15, 2016 94.66 95.22 94.16 95.16 2,187,368 +0.72(+0.76%)
Apr 14, 2016 94.34 94.71 94.01 94.44 1,764,045 -0.09(-0.10%)
Apr 13, 2016 93.82 94.60 93.69 94.53 2,054,988 +1.11(+1.19%)
Apr 12, 2016 93.18 93.67 92.22 93.42 2,078,977 +0.47(+0.51%)
Apr 11, 2016 94.43 94.81 92.84 92.95 2,165,096 -1.12(-1.19%)
Apr 08, 2016 94.48 94.50 93.39 94.07 2,063,189 +0.29(+0.31%)
Apr 07, 2016 94.72 94.89 93.19 93.78 2,370,378 -1.62(-1.70%)
Apr 06, 2016 94.07 95.49 93.97 95.40 2,705,679 +1.23(+1.31%)
Apr 05, 2016 93.32 94.77 93.22 94.17 2,472,627 -0.33(-0.35%)
Apr 04, 2016 95.42 96.28 94.23 94.50 2,398,318 -0.66(-0.69%)
Apr 01, 2016 93.33 95.47 92.77 95.16 3,981,331 +1.36(+1.45%)
Mar 31, 2016 93.76 94.58 93.23 93.80 6,561,355 +0.02(+0.02%)
Mar 30, 2016 93.63 94.48 92.98 93.78 6,797,236 +0.56(+0.60%)
Mar 29, 2016 91.79 93.43 91.76 93.22 4,248,681 +0.82(+0.89%)
Mar 28, 2016 92.68 92.83 91.90 92.40 2,282,982 -0.12(-0.13%)
Mar 24, 2016 91.50 92.52 92.52 92.52 3,266,800 +0.36(+0.39%)
Mar 23, 2016 92.62 92.93 91.93 92.16 2,767,607 -0.40(-0.43%)
Mar 22, 2016 92.06 93.42 92.05 92.56 4,475,815 +0.06(+0.06%)
Mar 21, 2016 92.69 93.27 91.33 92.50 4,657,275 -0.92(-0.98%)
Mar 18, 2016 98.00 98.00 93.11 93.42 12,530,111 +3.46(+3.85%)
Mar 17, 2016 88.66 90.21 87.25 89.96 6,885,453 +1.79(+2.03%)
Mar 16, 2016 86.70 88.48 86.40 88.17 3,382,355 +1.34(+1.54%)
Mar 15, 2016 86.40 87.19 86.22 86.83 2,909,597 -0.18(-0.21%)
Mar 14, 2016 86.11 87.75 85.84 87.01 3,754,445 +1.01(+1.17%)
Mar 11, 2016 85.20 86.23 84.63 86.00 3,330,376 +1.15(+1.36%)
Mar 10, 2016 85.06 86.52 83.59 84.85 2,969,730 -0.42(-0.49%)
Mar 09, 2016 84.88 85.29 83.25 85.27 2,491,522 +0.92(+1.09%)
Mar 08, 2016 84.25 85.95 83.17 84.35 3,245,536 -0.76(-0.89%)
Mar 07, 2016 85.58 85.96 84.05 85.11 3,124,542 -1.07(-1.24%)
Mar 04, 2016 87.93 87.94 85.58 86.18 3,002,480 -1.03(-1.18%)
Mar 03, 2016 88.50 88.50 85.85 87.21 3,082,086 -1.18(-1.33%)
Mar 02, 2016 88.12 88.55 87.26 88.39 2,863,529 +0.02(+0.02%)
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.