Adobe Systems (NQ: ADBE )

488.50 USD +4.90 (+1.01%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.15 38.38 37.43 37.46 4,249,842 -0.87(-2.27%)
Sep 28, 2006 38.22 38.60 37.58 38.33 3,448,342 +0.27(+0.71%)
Sep 27, 2006 37.70 38.61 37.60 38.06 5,023,826 +0.39(+1.04%)
Sep 26, 2006 38.19 38.50 37.62 37.67 5,634,258 -0.52(-1.36%)
Sep 25, 2006 37.14 38.50 37.07 38.19 10,304,546 +1.13(+3.05%)
Sep 22, 2006 37.40 37.73 36.56 37.06 5,190,819 -0.34(-0.91%)
Sep 21, 2006 37.83 38.12 37.06 37.40 4,671,660 -0.30(-0.80%)
Sep 20, 2006 37.33 37.81 37.28 37.70 7,012,020 +0.36(+0.96%)
Sep 19, 2006 37.33 37.75 36.90 37.34 5,716,139 -0.17(-0.45%)
Sep 18, 2006 36.23 37.77 36.23 37.51 9,228,251 +0.51(+1.38%)
Sep 15, 2006 36.64 38.19 36.50 37.00 33,456,512 +3.35(+9.96%)
Sep 14, 2006 33.54 33.81 32.95 33.65 8,717,432 +0.12(+0.36%)
Sep 13, 2006 32.67 33.60 31.94 33.53 5,773,660 +0.76(+2.32%)
Sep 12, 2006 31.79 32.99 31.41 32.77 3,803,260 +0.93(+2.92%)
Sep 11, 2006 31.42 32.37 31.00 31.84 3,426,562 +0.03(+0.09%)
Sep 08, 2006 31.60 32.14 31.01 31.81 3,510,060 +0.31(+0.98%)
Sep 07, 2006 32.49 32.73 31.49 31.50 4,359,500 -1.22(-3.73%)
Sep 06, 2006 32.40 32.87 32.00 32.72 3,869,177 +0.05(+0.15%)
Sep 05, 2006 32.15 32.95 32.00 32.67 2,343,571 +0.34(+1.05%)
Sep 01, 2006 32.44 33.04 32.00 32.33 2,375,405 -0.11(-0.34%)
Aug 31, 2006 32.23 32.75 32.01 32.44 4,030,188 +0.39(+1.22%)
Aug 30, 2006 31.81 32.13 31.75 32.05 4,485,977 +0.19(+0.60%)
Aug 29, 2006 32.92 32.98 31.51 31.86 6,086,186 -1.00(-3.04%)
Aug 28, 2006 32.43 33.00 32.26 32.86 2,565,168 +0.33(+1.01%)
Aug 25, 2006 32.41 32.96 32.41 32.53 2,143,794 -0.10(-0.31%)
Aug 24, 2006 32.73 32.77 32.27 32.63 1,806,903 +0.22(+0.68%)
Aug 23, 2006 32.91 32.99 32.14 32.41 2,674,195 -0.37(-1.13%)
Aug 22, 2006 33.17 33.47 32.31 32.78 5,448,007 -0.40(-1.21%)
Aug 21, 2006 33.80 33.99 33.18 33.18 3,575,466 -0.89(-2.61%)
Aug 18, 2006 34.00 34.55 33.76 34.07 3,989,854 +0.06(+0.18%)
Aug 17, 2006 33.75 34.19 33.45 34.01 5,096,722 +0.02(+0.06%)
Aug 16, 2006 34.00 34.12 33.28 33.99 4,766,347 +0.04(+0.11%)
Aug 15, 2006 32.70 34.00 32.64 33.95 6,187,865 +1.44(+4.44%)
Aug 14, 2006 32.19 32.89 31.90 32.51 3,625,106 +0.66(+2.07%)
Aug 11, 2006 32.07 32.27 31.52 31.85 3,479,892 -0.35(-1.09%)
Aug 10, 2006 31.53 32.37 31.44 32.20 3,007,197 +0.75(+2.38%)
Aug 09, 2006 32.14 32.49 31.35 31.45 3,553,666 -0.50(-1.56%)
Aug 08, 2006 32.01 32.70 31.71 31.95 4,080,272 +0.16(+0.50%)
Aug 07, 2006 31.63 32.00 31.13 31.79 3,815,175 +0.07(+0.22%)
Aug 04, 2006 32.60 32.74 31.50 31.72 5,481,633 -0.81(-2.49%)
Aug 03, 2006 31.55 32.65 31.30 32.53 6,355,729 +0.25(+0.77%)
Aug 02, 2006 30.00 32.58 29.99 32.28 12,150,113 +3.94(+13.90%)
Aug 01, 2006 28.40 28.97 28.00 28.34 6,875,684 -0.17(-0.60%)
Jul 31, 2006 27.53 28.56 27.23 28.51 5,837,949 +0.88(+3.18%)
Jul 28, 2006 26.87 27.84 26.55 27.63 5,565,783 +1.16(+4.38%)
Jul 27, 2006 26.93 27.35 26.44 26.47 4,668,827 -0.42(-1.56%)
Jul 26, 2006 26.70 27.34 25.98 26.89 7,016,681 -0.33(-1.21%)
Jul 25, 2006 27.33 27.63 26.70 27.22 6,757,095 -0.16(-0.58%)
Jul 24, 2006 27.65 27.90 26.92 27.38 6,527,203 -0.27(-0.98%)
Jul 21, 2006 28.02 28.09 27.59 27.65 4,445,145 -0.37(-1.32%)
Jul 20, 2006 28.25 28.34 27.66 28.02 3,660,941 -0.39(-1.37%)
Jul 19, 2006 27.62 28.69 27.58 28.41 4,027,945 +0.72(+2.60%)
Jul 18, 2006 27.52 28.07 27.33 27.69 4,542,225 +0.10(+0.36%)
Jul 17, 2006 27.85 28.10 27.20 27.59 4,195,493 -0.42(-1.50%)
Jul 14, 2006 27.95 28.99 27.94 28.01 4,003,362 -0.09(-0.32%)
Jul 13, 2006 28.25 28.67 27.69 28.10 6,421,494 -0.46(-1.61%)
Jul 12, 2006 29.59 29.65 27.84 28.56 8,428,658 -0.99(-3.35%)
Jul 11, 2006 28.98 29.70 28.90 29.55 4,370,995 +0.29(+0.99%)
Jul 10, 2006 29.54 29.80 29.12 29.26 3,097,775 -0.16(-0.54%)
Jul 07, 2006 29.42 29.66 28.94 29.42 4,108,962 -0.17(-0.57%)
Jul 06, 2006 29.81 30.05 29.27 29.59 2,568,336 -0.27(-0.90%)
Jul 05, 2006 30.31 30.51 29.54 29.86 4,817,000 -0.78(-2.55%)
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.