Adobe Systems (NQ: ADBE )

459.16 USD -17.46 (-3.66%)
Official Closing Price Updated: 4:53 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 39.19 39.14 38.20 38.55 3,722,917 -0.64(-1.63%)
Feb 27, 2006 38.49 39.50 38.27 39.19 2,846,431 +0.85(+2.22%)
Feb 24, 2006 38.76 39.01 38.09 38.34 2,480,670 -0.43(-1.11%)
Feb 23, 2006 38.57 39.34 38.29 38.77 2,946,891 +0.01(+0.03%)
Feb 22, 2006 38.26 39.07 38.09 38.76 3,403,604 +0.66(+1.73%)
Feb 21, 2006 37.71 38.36 37.52 38.10 4,945,852 +0.30(+0.79%)
Feb 17, 2006 38.40 38.69 37.68 37.80 3,349,491 -0.78(-2.02%)
Feb 16, 2006 37.71 38.59 37.67 38.58 6,483,100 +0.93(+2.47%)
Feb 15, 2006 37.97 38.48 37.05 37.65 4,409,242 -0.48(-1.26%)
Feb 14, 2006 38.25 38.36 37.50 38.13 3,617,601 -0.06(-0.16%)
Feb 13, 2006 38.35 39.06 37.62 38.19 4,432,007 -0.50(-1.29%)
Feb 10, 2006 37.98 38.94 37.25 38.69 6,634,349 +0.57(+1.50%)
Feb 09, 2006 38.80 38.92 37.93 38.12 3,917,459 -0.68(-1.75%)
Feb 08, 2006 39.43 39.76 38.64 38.80 3,797,397 -0.46(-1.17%)
Feb 07, 2006 39.29 39.98 38.87 39.26 3,611,830 -0.26(-0.66%)
Feb 06, 2006 38.93 39.88 38.92 39.52 2,741,688 +0.32(+0.82%)
Feb 03, 2006 39.15 39.44 38.38 39.20 3,519,407 -0.19(-0.48%)
Feb 02, 2006 40.02 40.15 38.83 39.39 5,782,028 -1.12(-2.76%)
Feb 01, 2006 39.32 40.59 39.17 40.51 4,548,536 +0.78(+1.96%)
Jan 31, 2006 39.29 40.05 39.06 39.73 4,903,808 +0.38(+0.97%)
Jan 30, 2006 39.91 40.19 39.16 39.35 4,767,600 -0.73(-1.82%)
Jan 27, 2006 38.77 40.13 38.72 40.08 6,414,331 +1.31(+3.38%)
Jan 26, 2006 38.96 39.45 38.22 38.77 4,958,316 -0.19(-0.49%)
Jan 25, 2006 38.57 39.04 38.14 38.96 4,718,339 -0.17(-0.43%)
Jan 24, 2006 37.95 39.30 37.89 39.13 5,848,109 +1.34(+3.55%)
Jan 23, 2006 38.63 38.86 37.79 37.79 7,288,691 -0.64(-1.67%)
Jan 20, 2006 40.57 40.62 38.27 38.43 6,883,550 -2.03(-5.02%)
Jan 19, 2006 39.71 40.85 39.54 40.46 4,450,001 +0.73(+1.84%)
Jan 18, 2006 38.95 40.10 38.78 39.73 5,466,599 +0.29(+0.74%)
Jan 17, 2006 38.70 39.47 38.62 39.44 4,218,002 +0.60(+1.54%)
Jan 13, 2006 39.64 39.90 38.53 38.84 4,857,871 -0.65(-1.65%)
Jan 12, 2006 39.37 39.97 39.08 39.49 5,970,200 +0.16(+0.41%)
Jan 11, 2006 39.14 39.73 38.50 39.33 6,580,126 +0.72(+1.87%)
Jan 10, 2006 38.10 39.42 38.09 38.61 7,480,745 +0.23(+0.60%)
Jan 09, 2006 39.05 39.06 37.87 38.38 6,244,339 -0.62(-1.59%)
Jan 06, 2006 38.50 39.02 38.45 39.00 8,117,148 +0.93(+2.44%)
Jan 05, 2006 38.26 38.49 37.54 38.07 6,731,357 -0.35(-0.91%)
Jan 04, 2006 38.70 38.80 37.80 38.42 6,941,166 -0.10(-0.26%)
Jan 03, 2006 37.20 38.80 36.13 38.52 12,752,513 +1.56(+4.22%)
Dec 30, 2005 36.76 37.12 36.61 36.96 3,348,258 +0.04(+0.11%)
Dec 29, 2005 36.95 37.35 36.83 36.92 3,277,714 +0.05(+0.14%)
Dec 28, 2005 36.98 37.26 36.60 36.87 2,472,100 -0.07(-0.19%)
Dec 27, 2005 37.45 37.65 36.86 36.94 2,766,900 -0.17(-0.46%)
Dec 23, 2005 37.70 37.91 36.91 37.11 3,496,456 -0.34(-0.91%)
Dec 22, 2005 37.45 37.91 36.92 37.45 4,699,293 +0.00(+0.00%)
Dec 21, 2005 37.96 38.62 37.35 37.45 5,591,665 -0.62(-1.63%)
Dec 20, 2005 38.12 38.40 37.45 38.07 8,891,538 -0.38(-0.99%)
Dec 19, 2005 38.51 39.11 38.31 38.45 10,342,413 -0.37(-0.95%)
Dec 16, 2005 36.98 39.48 36.93 38.82 28,749,244 +3.89(+11.14%)
Dec 15, 2005 34.87 34.93 33.75 34.93 10,823,418 +0.41(+1.19%)
Dec 14, 2005 34.44 34.99 34.29 34.52 5,538,390 -0.02(-0.06%)
Dec 13, 2005 35.58 35.66 34.33 34.54 9,613,252 -0.72(-2.04%)
Dec 12, 2005 35.89 36.49 34.84 35.26 7,999,382 -0.34(-0.96%)
Dec 09, 2005 36.20 36.36 35.14 35.60 6,159,497 -0.53(-1.47%)
Dec 08, 2005 36.74 36.74 35.66 36.13 4,992,895 -0.34(-0.93%)
Dec 07, 2005 36.90 37.09 35.74 36.47 8,673,749 -0.52(-1.41%)
Dec 06, 2005 35.70 37.25 35.70 36.99 15,724,424 +1.74(+4.94%)
Dec 05, 2005 34.60 35.45 34.49 35.25 24,980,153 +0.28(+0.80%)
Dec 02, 2005 33.98 35.68 33.82 34.97 18,389,275 +1.09(+3.22%)
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.